23.03
+0.74(+3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.95 | 22.29 | 22.29 | 22.39 | 21.84 | 5.59M |
| December 23, 2025 | 22.15 | 21.91 | 21.91 | 22.25 | 21.84 | 4.96M |
| December 22, 2025 | 21.95 | 22.18 | 22.18 | 22.33 | 21.82 | 7.66M |
| December 19, 2025 | 21.56 | 21.83 | 21.83 | 22.18 | 21.56 | 6.45M |
| December 18, 2025 | 21.37 | 21.55 | 21.55 | 22.15 | 21.36 | 7.12M |
| December 17, 2025 | 21.95 | 21.59 | 21.59 | 21.98 | 21.04 | 9.35M |
| December 16, 2025 | 22.02 | 21.65 | 21.65 | 22.1 | 21.5 | 4.84M |
| December 15, 2025 | 22.03 | 22.04 | 22.04 | 22.4 | 21.98 | 5.8M |
| December 12, 2025 | 22.05 | 22.2 | 22.2 | 22.35 | 21.78 | 8.08M |
| December 11, 2025 | 23.04 | 22.1 | 22.1 | 23.1 | 22.09 | 11.77M |
| December 10, 2025 | 23.16 | 23.1 | 23.1 | 23.32 | 22.8 | 6.56M |
| December 09, 2025 | 23.46 | 23.15 | 23.15 | 23.8 | 23.08 | 7.33M |
| December 08, 2025 | 23.65 | 23.54 | 23.54 | 23.78 | 23.23 | 10.12M |
| December 05, 2025 | 22.89 | 23.63 | 23.63 | 23.87 | 22.55 | 12.77M |
| December 04, 2025 | 22.72 | 22.93 | 22.93 | 23.9 | 22.72 | 13.52M |
| December 03, 2025 | 22.98 | 22.73 | 22.73 | 23.13 | 22.57 | 4.54M |
| December 02, 2025 | 23.34 | 22.91 | 22.91 | 23.35 | 22.81 | 6.78M |
| December 01, 2025 | 22.93 | 23.4 | 23.4 | 23.52 | 22.93 | 9.28M |
| November 28, 2025 | 22.72 | 22.85 | 22.85 | 22.92 | 22.37 | 8.23M |
| November 27, 2025 | 22.83 | 22.73 | 22.73 | 23.02 | 22.62 | 7.54M |
| November 26, 2025 | 22.6 | 22.79 | 22.79 | 23.14 | 22.48 | 6.08M |
| November 25, 2025 | 22.66 | 22.65 | 22.65 | 23.2 | 22.61 | 9.45M |
| November 24, 2025 | 22.33 | 22.51 | 22.51 | 22.66 | 21.89 | 7.9M |
| November 21, 2025 | 22.7 | 22.23 | 22.23 | 22.99 | 22.2 | 8.25M |
| November 20, 2025 | 23.33 | 23 | 23 | 23.6 | 22.9 | 4.32M |
| November 19, 2025 | 23.61 | 23.27 | 23.27 | 23.76 | 23.16 | 4.31M |
| November 18, 2025 | 23.83 | 23.62 | 23.62 | 24.03 | 23.41 | 5.69M |
| November 17, 2025 | 23.51 | 23.92 | 23.92 | 24.03 | 23.51 | 5.98M |
| November 14, 2025 | 23.85 | 23.65 | 23.65 | 24.23 | 23.58 | 6.99M |
| November 13, 2025 | 23.79 | 23.92 | 23.92 | 24.34 | 23.65 | 6.42M |
| November 12, 2025 | 24.46 | 23.88 | 23.88 | 24.53 | 23.7 | 8.28M |
| November 11, 2025 | 24.78 | 24.44 | 24.44 | 25.05 | 24.35 | 5.77M |
| November 10, 2025 | 25.34 | 24.65 | 24.65 | 25.4 | 24.47 | 9.56M |
| November 07, 2025 | 26.34 | 25.25 | 25.25 | 26.35 | 25.14 | 13.15M |
| November 06, 2025 | 26.29 | 26.49 | 26.49 | 26.62 | 25.96 | 9.74M |
| November 05, 2025 | 25.66 | 26.31 | 26.31 | 26.82 | 25.65 | 7.61M |
| November 04, 2025 | 27.99 | 26.14 | 26.14 | 27.99 | 25.9 | 17.26M |
| November 03, 2025 | 28.58 | 28.12 | 28.12 | 28.67 | 27.86 | 6.8M |
| October 31, 2025 | 27.75 | 28.57 | 28.57 | 29.15 | 27.71 | 9.65M |
| October 30, 2025 | 29.01 | 27.98 | 27.98 | 29.25 | 27.88 | 13.15M |
| October 29, 2025 | 29.3 | 29.01 | 29.01 | 29.83 | 28.96 | 20.79M |
| October 28, 2025 | 30.71 | 30.94 | 30.94 | 31.6 | 30.35 | 12.17M |
| October 27, 2025 | 31.13 | 30.7 | 30.7 | 31.56 | 30.23 | 10.02M |
| October 24, 2025 | 30.15 | 31 | 31 | 31.6 | 30 | 14.37M |
| October 23, 2025 | 29.8 | 29.78 | 29.78 | 30.07 | 28.59 | 10.46M |
| October 22, 2025 | 31.41 | 30.07 | 30.07 | 31.8 | 29.97 | 18.88M |
| October 21, 2025 | 32.97 | 31.96 | 31.96 | 33.12 | 31.81 | 14.72M |
| October 20, 2025 | 31.21 | 32.52 | 32.52 | 33.25 | 30.97 | 24.81M |
| October 17, 2025 | 30.97 | 30.4 | 30.4 | 32.5 | 30 | 20.34M |
| October 16, 2025 | 31.11 | 30.87 | 30.87 | 31.53 | 30.74 | 22.85M |
| October 15, 2025 | 29.59 | 32.11 | 32.11 | 32.11 | 29.08 | 17.28M |
| October 14, 2025 | 31.5 | 29.19 | 29.19 | 31.55 | 28.86 | 13.9M |
| October 13, 2025 | 27.8 | 31.13 | 31.13 | 31.5 | 27.8 | 18.31M |
| October 10, 2025 | 30 | 29.94 | 29.94 | 31.33 | 29.66 | 10.12M |
| October 09, 2025 | 30.88 | 30.3 | 30.3 | 31.11 | 29.82 | 11.29M |
| September 30, 2025 | 31.54 | 30.88 | 30.88 | 31.59 | 30.59 | 8.93M |
| September 29, 2025 | 30.24 | 31.66 | 31.66 | 31.97 | 30.06 | 12.26M |
| September 26, 2025 | 30.74 | 30.13 | 30.13 | 31.6 | 30 | 12.1M |
| September 25, 2025 | 32 | 31.07 | 31.07 | 32.67 | 30.82 | 12.56M |
| September 24, 2025 | 32.3 | 31.93 | 31.93 | 32.35 | 31.21 | 10.61M |