22.96
-0.19(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.01 | 23.15 | 23.15 | 23.68 | 22.97 | 6.19M |
| December 03, 2025 | 23.72 | 23.51 | 23.51 | 24 | 23.3 | 8.14M |
| December 02, 2025 | 23.15 | 23.86 | 23.86 | 23.92 | 23.02 | 11.94M |
| December 01, 2025 | 23.51 | 23.34 | 23.34 | 23.76 | 22.56 | 9.79M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.36 | 22.46 | 11.75M |
| November 27, 2025 | 22.73 | 23.07 | 23.07 | 23.36 | 22.1 | 13.16M |
| November 26, 2025 | 22.82 | 22.74 | 22.74 | 23.05 | 22.4 | 11.93M |
| November 25, 2025 | 22.18 | 22.82 | 22.82 | 23.62 | 21.74 | 20.55M |
| November 24, 2025 | 20.05 | 21.73 | 21.73 | 21.73 | 20 | 15.9M |
| November 21, 2025 | 21.7 | 19.75 | 19.75 | 21.8 | 19.58 | 18.7M |
| November 20, 2025 | 22.55 | 21.76 | 21.76 | 22.83 | 21.62 | 13.97M |
| November 19, 2025 | 22.94 | 22.48 | 22.48 | 23.47 | 22.01 | 15.71M |
| November 18, 2025 | 23.41 | 22.91 | 22.91 | 24.3 | 22.7 | 25.18M |
| November 17, 2025 | 21.3 | 23.14 | 23.14 | 23.14 | 21.3 | 8.16M |
| November 14, 2025 | 20.99 | 21.04 | 21.04 | 21.3 | 20.65 | 12.02M |
| November 13, 2025 | 19.9 | 20.64 | 20.64 | 20.93 | 19.89 | 10.09M |
| November 12, 2025 | 19.67 | 19.96 | 19.96 | 20.59 | 19.31 | 12.71M |
| November 11, 2025 | 19.12 | 19.67 | 19.67 | 19.9 | 18.81 | 10.77M |
| November 10, 2025 | 18.45 | 19.5 | 19.5 | 19.7 | 18.3 | 13.43M |
| November 07, 2025 | 17.92 | 18.31 | 18.31 | 18.7 | 17.88 | 7.58M |
| November 06, 2025 | 18.5 | 18.02 | 18.02 | 18.5 | 17.91 | 6.94M |
| November 05, 2025 | 17.88 | 18.36 | 18.36 | 18.73 | 17.73 | 13.14M |
| November 04, 2025 | 17.95 | 17.86 | 17.86 | 18.17 | 17.71 | 4.46M |
| November 03, 2025 | 17.58 | 17.81 | 17.81 | 17.84 | 17.5 | 5.16M |
| October 31, 2025 | 17.31 | 17.58 | 17.58 | 17.75 | 17.23 | 6.85M |
| October 30, 2025 | 17.45 | 17.31 | 17.31 | 17.96 | 17.27 | 7.04M |
| October 29, 2025 | 17.89 | 17.35 | 17.35 | 17.95 | 17.03 | 8.76M |
| October 28, 2025 | 17.9 | 17.89 | 17.89 | 18.02 | 17.61 | 7.15M |
| October 27, 2025 | 18.35 | 17.92 | 17.92 | 18.5 | 17.8 | 8.84M |
| October 24, 2025 | 17.89 | 18.3 | 18.3 | 18.51 | 17.87 | 8.91M |
| October 23, 2025 | 18.02 | 17.85 | 17.85 | 18.06 | 17.59 | 5.98M |
| October 22, 2025 | 18.07 | 18.05 | 18.05 | 18.26 | 17.9 | 6.94M |
| October 21, 2025 | 17.64 | 18.19 | 18.19 | 18.24 | 17.54 | 9.13M |
| October 20, 2025 | 17.74 | 17.64 | 17.64 | 18.1 | 17.41 | 9.2M |
| October 17, 2025 | 17.5 | 17.41 | 17.41 | 18 | 17.35 | 9.17M |
| October 16, 2025 | 18.31 | 17.5 | 17.5 | 18.4 | 17.28 | 15.01M |
| October 15, 2025 | 17.56 | 18.33 | 18.33 | 18.53 | 17.48 | 18.8M |
| October 14, 2025 | 16.99 | 17.56 | 17.56 | 17.82 | 16.99 | 20.21M |
| October 13, 2025 | 16 | 16.52 | 16.52 | 16.9 | 15.95 | 17.12M |
| October 10, 2025 | 14.99 | 16.64 | 16.64 | 16.64 | 14.99 | 17.37M |
| October 09, 2025 | 14.87 | 15.13 | 15.13 | 15.2 | 14.7 | 3.26M |
| September 30, 2025 | 14.89 | 14.85 | 14.85 | 14.98 | 14.71 | 1.87M |
| September 29, 2025 | 14.98 | 14.87 | 14.87 | 15.06 | 14.71 | 2.68M |
| September 26, 2025 | 15.13 | 14.91 | 14.91 | 15.15 | 14.86 | 2.87M |
| September 25, 2025 | 14.86 | 15.2 | 15.2 | 15.45 | 14.73 | 4.72M |
| September 24, 2025 | 14.49 | 14.86 | 14.86 | 14.87 | 14.38 | 3.44M |
| September 23, 2025 | 14.94 | 14.49 | 14.49 | 14.94 | 14.29 | 4.78M |
| September 22, 2025 | 15.28 | 14.94 | 14.94 | 15.33 | 14.91 | 3.9M |
| September 19, 2025 | 15.58 | 15.28 | 15.28 | 15.65 | 15.25 | 4.32M |
| September 18, 2025 | 15.71 | 15.68 | 15.68 | 15.93 | 15.52 | 5.77M |
| September 17, 2025 | 15.51 | 15.74 | 15.74 | 15.8 | 15.5 | 4.65M |
| September 16, 2025 | 15.45 | 15.65 | 15.65 | 15.8 | 15.4 | 5.13M |
| September 15, 2025 | 15.26 | 15.46 | 15.46 | 15.58 | 15.2 | 4.49M |
| September 12, 2025 | 15.45 | 15.28 | 15.28 | 15.5 | 15.27 | 3.67M |
| September 11, 2025 | 15.4 | 15.47 | 15.47 | 15.49 | 15.18 | 4.24M |
| September 10, 2025 | 15.36 | 15.42 | 15.42 | 15.58 | 15.36 | 2.72M |
| September 09, 2025 | 15.54 | 15.45 | 15.45 | 15.83 | 15.36 | 4.49M |
| September 08, 2025 | 15.42 | 15.61 | 15.61 | 15.63 | 15.2 | 4.31M |
| September 05, 2025 | 15.34 | 15.41 | 15.41 | 15.47 | 15.11 | 3.85M |
| September 04, 2025 | 15.25 | 15.34 | 15.34 | 15.46 | 15.15 | 3.93M |