22.26
-0.18(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.6 | 22.44 | 22.44 | 22.65 | 21.6 | 22.43M |
| December 03, 2025 | 22.02 | 21.88 | 21.88 | 22.19 | 21.72 | 8.08M |
| December 02, 2025 | 22.4 | 22.01 | 22.01 | 22.4 | 21.95 | 10.85M |
| December 01, 2025 | 21.91 | 22.43 | 22.43 | 22.43 | 21.91 | 16.07M |
| November 28, 2025 | 21.6 | 21.93 | 21.93 | 21.97 | 21.59 | 8.63M |
| November 27, 2025 | 21.99 | 21.76 | 21.76 | 22.15 | 21.73 | 10.16M |
| November 26, 2025 | 21.86 | 21.93 | 21.93 | 22.05 | 21.65 | 10.44M |
| November 25, 2025 | 22.18 | 21.86 | 21.86 | 22.2 | 21.86 | 14.24M |
| November 24, 2025 | 21.75 | 22.01 | 22.01 | 22.1 | 21.38 | 14.56M |
| November 21, 2025 | 21.68 | 21.87 | 21.87 | 22.17 | 21.15 | 19.91M |
| November 20, 2025 | 22.26 | 21.85 | 21.85 | 22.36 | 21.82 | 9.37M |
| November 19, 2025 | 22.36 | 22.12 | 22.12 | 22.43 | 21.89 | 10.77M |
| November 18, 2025 | 22.4 | 22.29 | 22.29 | 22.53 | 22.23 | 10.76M |
| November 17, 2025 | 22.31 | 22.44 | 22.44 | 22.57 | 22.23 | 9.41M |
| November 14, 2025 | 22.55 | 22.42 | 22.42 | 22.7 | 22.3 | 12.29M |
| November 13, 2025 | 24.17 | 22.79 | 22.79 | 24.17 | 22.51 | 13.35M |
| November 12, 2025 | 23.3 | 22.75 | 22.75 | 23.45 | 22.6 | 17.41M |
| November 11, 2025 | 23.5 | 23.02 | 23.02 | 23.83 | 22.95 | 14.98M |
| November 10, 2025 | 23.61 | 23.25 | 23.25 | 23.78 | 23.18 | 15.88M |
| November 07, 2025 | 24.17 | 23.61 | 23.61 | 24.2 | 23.59 | 14.85M |
| November 06, 2025 | 23.82 | 24.15 | 24.15 | 24.45 | 23.68 | 16.65M |
| November 05, 2025 | 23.58 | 23.75 | 23.75 | 23.94 | 23.3 | 15.66M |
| November 04, 2025 | 24.67 | 24.01 | 24.01 | 24.68 | 23.8 | 20.99M |
| November 03, 2025 | 25.19 | 24.77 | 24.77 | 25.34 | 24.38 | 26.73M |
| October 31, 2025 | 24.7 | 25.16 | 25.16 | 25.79 | 24.62 | 41.55M |
| October 30, 2025 | 24.51 | 24.4 | 24.4 | 25.28 | 24.32 | 29.48M |
| October 29, 2025 | 24.05 | 24.29 | 24.29 | 24.38 | 23.98 | 15.39M |
| October 28, 2025 | 24.17 | 24.02 | 24.02 | 24.42 | 23.82 | 18.24M |
| October 27, 2025 | 24.31 | 24.16 | 24.16 | 24.59 | 23.96 | 20.36M |
| October 24, 2025 | 23.52 | 24.1 | 24.1 | 24.28 | 23.46 | 26.07M |
| October 23, 2025 | 23.4 | 23.28 | 23.28 | 23.4 | 22.83 | 12.57M |
| October 22, 2025 | 23.26 | 23.37 | 23.37 | 23.75 | 23.03 | 13.72M |
| October 21, 2025 | 23.5 | 23.48 | 23.48 | 23.59 | 23.16 | 14.36M |
| October 20, 2025 | 22.94 | 23.36 | 23.36 | 23.91 | 22.86 | 32.17M |
| October 17, 2025 | 23.66 | 22.52 | 22.52 | 23.73 | 22.5 | 25.31M |
| October 16, 2025 | 24.3 | 23.65 | 23.65 | 24.38 | 23.51 | 25.79M |
| October 15, 2025 | 23.99 | 24.65 | 24.65 | 24.96 | 23.45 | 30.95M |
| October 14, 2025 | 25.26 | 23.87 | 23.87 | 25.78 | 23.78 | 39.77M |
| October 13, 2025 | 23.9 | 24.82 | 24.82 | 24.93 | 23.51 | 33.24M |
| October 10, 2025 | 26.28 | 25.42 | 25.42 | 26.67 | 25.31 | 36.59M |
| October 09, 2025 | 25.62 | 26.33 | 26.33 | 26.8 | 24.92 | 42.56M |
| September 30, 2025 | 25.88 | 25.6 | 25.6 | 25.9 | 25.41 | 25.91M |
| September 29, 2025 | 24.75 | 25.76 | 25.76 | 25.78 | 24.55 | 35.7M |
| September 26, 2025 | 25.5 | 24.79 | 24.79 | 25.69 | 24.7 | 28.38M |
| September 25, 2025 | 25.58 | 25.68 | 25.68 | 26.4 | 25.58 | 37.83M |
| September 24, 2025 | 24.55 | 25.57 | 25.57 | 25.7 | 24.36 | 33.85M |
| September 23, 2025 | 25.2 | 24.75 | 24.75 | 25.65 | 24.19 | 34.35M |
| September 22, 2025 | 25.12 | 25.27 | 25.27 | 25.55 | 25.01 | 26.8M |
| September 19, 2025 | 26.01 | 25.24 | 25.24 | 26.01 | 25 | 44.24M |
| September 18, 2025 | 26.43 | 26.01 | 26.01 | 27.2 | 25.6 | 70.92M |
| September 17, 2025 | 26.25 | 26.39 | 26.39 | 27.08 | 26 | 61.56M |
| September 16, 2025 | 25.01 | 25.99 | 25.99 | 26.24 | 24.83 | 58.53M |
| September 15, 2025 | 25.29 | 25.03 | 25.03 | 25.56 | 25.01 | 33.66M |
| September 12, 2025 | 25.52 | 25.3 | 25.3 | 26.02 | 25.11 | 50.76M |
| September 11, 2025 | 24.2 | 25.4 | 25.4 | 25.4 | 24.08 | 56.65M |
| September 10, 2025 | 24.77 | 24.35 | 24.35 | 24.96 | 24.3 | 29.37M |
| September 09, 2025 | 24.69 | 24.77 | 24.77 | 25 | 24.46 | 40.26M |
| September 08, 2025 | 23.56 | 24.88 | 24.88 | 25.18 | 23.56 | 58.5M |
| September 05, 2025 | 22.52 | 23.55 | 23.55 | 23.58 | 22.5 | 34.47M |
| September 04, 2025 | 23.7 | 22.51 | 22.51 | 24.25 | 22.1 | 42.42M |