22.37
+0.47(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.9 | 22.37 | 22.37 | 22.4 | 21.68 | 4.4M |
| December 24, 2025 | 21.35 | 21.9 | 21.9 | 22.16 | 21.15 | 5.97M |
| December 23, 2025 | 21.09 | 21.23 | 21.23 | 21.35 | 20.9 | 4.24M |
| December 22, 2025 | 21.11 | 21.11 | 21.11 | 21.41 | 20.96 | 3.95M |
| December 19, 2025 | 21.05 | 21.12 | 21.12 | 21.59 | 20.94 | 3.92M |
| December 18, 2025 | 20.75 | 21.01 | 21.01 | 21.48 | 20.7 | 5.16M |
| December 17, 2025 | 21.09 | 20.97 | 20.97 | 21.19 | 20.37 | 4.83M |
| December 16, 2025 | 22.03 | 21.13 | 21.13 | 22.03 | 20.45 | 7.84M |
| December 15, 2025 | 22.6 | 22.07 | 22.07 | 22.64 | 21.96 | 4.39M |
| December 12, 2025 | 23.3 | 22.68 | 22.68 | 23.39 | 22.53 | 6.08M |
| December 11, 2025 | 23.88 | 23.29 | 23.29 | 23.94 | 22.88 | 6.7M |
| December 10, 2025 | 24.13 | 23.94 | 23.94 | 24.15 | 23.62 | 4.38M |
| December 09, 2025 | 24.5 | 24.14 | 24.14 | 24.69 | 24.1 | 6.84M |
| December 08, 2025 | 24.5 | 24.68 | 24.68 | 24.88 | 24.1 | 13.82M |
| December 05, 2025 | 23.01 | 24.54 | 24.54 | 25.3 | 22.8 | 20.68M |
| December 04, 2025 | 22.16 | 23 | 23 | 24.05 | 22.16 | 9.71M |
| December 03, 2025 | 24.2 | 23.37 | 23.37 | 24.26 | 23.3 | 5.85M |
| December 02, 2025 | 24.18 | 24.04 | 24.04 | 24.28 | 23.73 | 7.78M |
| December 01, 2025 | 24.87 | 24.18 | 24.18 | 24.87 | 24.06 | 16.61M |
| November 28, 2025 | 22.16 | 24.46 | 24.46 | 24.46 | 20.02 | 11.01M |
| November 27, 2025 | 22.38 | 22.24 | 22.24 | 22.66 | 22.2 | 2.44M |
| November 26, 2025 | 22.74 | 22.27 | 22.27 | 22.91 | 22.22 | 3.55M |
| November 25, 2025 | 22.88 | 22.85 | 22.85 | 23.13 | 22.6 | 3.96M |
| November 24, 2025 | 21.8 | 22.49 | 22.49 | 22.72 | 21.8 | 6.15M |
| November 21, 2025 | 22.96 | 21.71 | 21.71 | 23.3 | 21.63 | 8.54M |
| November 20, 2025 | 23.29 | 23.24 | 23.24 | 24.21 | 23.14 | 3.47M |
| November 19, 2025 | 24.25 | 23.34 | 23.34 | 24.36 | 23.25 | 4.84M |
| November 18, 2025 | 23.95 | 24.35 | 24.35 | 24.65 | 23.63 | 6.19M |
| November 17, 2025 | 23.5 | 23.75 | 23.75 | 23.91 | 23.33 | 4.2M |
| November 14, 2025 | 24.02 | 23.53 | 23.53 | 24.22 | 23.5 | 5.56M |
| November 13, 2025 | 24.01 | 24.03 | 24.03 | 24.22 | 23.55 | 5.44M |
| November 12, 2025 | 24.3 | 24.04 | 24.04 | 24.45 | 23.8 | 6.02M |
| November 11, 2025 | 24.5 | 24.33 | 24.33 | 24.98 | 24.21 | 7.02M |
| November 10, 2025 | 24.04 | 24.48 | 24.48 | 24.77 | 24.04 | 7.58M |
| November 07, 2025 | 23.35 | 24.24 | 24.24 | 24.6 | 23.14 | 12.94M |
| November 06, 2025 | 23.58 | 23.48 | 23.48 | 23.77 | 23.28 | 7.58M |
| November 05, 2025 | 22.9 | 23.43 | 23.43 | 23.59 | 22.87 | 8.52M |
| November 04, 2025 | 22.22 | 23.44 | 23.44 | 23.96 | 22.22 | 12.14M |
| November 03, 2025 | 23.03 | 23.28 | 23.28 | 23.64 | 22.7 | 14.97M |
| October 31, 2025 | 22.22 | 22.93 | 22.93 | 23.55 | 22.22 | 22.7M |
| October 30, 2025 | 21.5 | 23.68 | 23.68 | 23.68 | 21.43 | 8.35M |
| October 29, 2025 | 21.09 | 21.53 | 21.53 | 21.63 | 20.96 | 5.99M |
| October 28, 2025 | 20.91 | 21.09 | 21.09 | 21.35 | 20.77 | 3.55M |
| October 27, 2025 | 21.44 | 21.05 | 21.05 | 21.84 | 20.69 | 5.97M |
| October 24, 2025 | 20.85 | 21.18 | 21.18 | 21.19 | 20.8 | 4.02M |
| October 23, 2025 | 20.92 | 20.81 | 20.81 | 20.94 | 20.5 | 4.51M |
| October 22, 2025 | 20.8 | 20.8 | 20.8 | 21.25 | 20.6 | 3.83M |
| October 21, 2025 | 20.5 | 20.85 | 20.85 | 20.93 | 20.28 | 3.25M |
| October 20, 2025 | 20.5 | 20.4 | 20.4 | 20.73 | 20.27 | 2.84M |
| October 17, 2025 | 21.04 | 20.25 | 20.25 | 21.4 | 20.21 | 3.74M |
| October 16, 2025 | 21.29 | 21.06 | 21.06 | 21.52 | 20.94 | 3.35M |
| October 15, 2025 | 20.86 | 21.42 | 21.42 | 21.47 | 20.61 | 4.7M |
| October 14, 2025 | 21.95 | 20.85 | 20.85 | 21.95 | 20.66 | 4.82M |
| October 13, 2025 | 20.98 | 21.72 | 21.72 | 21.83 | 20.42 | 5.24M |
| October 10, 2025 | 22.6 | 21.98 | 21.98 | 22.92 | 21.95 | 5.02M |
| October 09, 2025 | 22.53 | 22.64 | 22.64 | 23.39 | 22.44 | 4.76M |
| September 30, 2025 | 22.8 | 22.45 | 22.45 | 23.15 | 22.41 | 4.11M |
| September 29, 2025 | 22.81 | 22.68 | 22.68 | 23.05 | 22.35 | 4.41M |
| September 26, 2025 | 23.15 | 22.81 | 22.81 | 23.4 | 22.78 | 3.97M |
| September 25, 2025 | 23.83 | 23.38 | 23.38 | 23.83 | 23.11 | 4.57M |