22.28
+0.16(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 22.3 | 22.28 | 22.28 | 22.33 | 22.1 | 1.16M | 
| October 30, 2025 | 22.6 | 22.12 | 22.12 | 22.6 | 22.12 | 1.16M | 
| October 29, 2025 | 22.69 | 22.24 | 22.24 | 22.69 | 22.12 | 1.44M | 
| October 28, 2025 | 22.47 | 22.68 | 22.68 | 22.73 | 22.35 | 1.3M | 
| October 27, 2025 | 22.75 | 22.48 | 22.48 | 22.78 | 22.21 | 1.73M | 
| October 24, 2025 | 22.6 | 22.57 | 22.57 | 22.67 | 22.4 | 1.5M | 
| October 23, 2025 | 22.32 | 22.51 | 22.51 | 22.52 | 22.03 | 1.77M | 
| October 22, 2025 | 22.11 | 22.32 | 22.32 | 22.54 | 21.98 | 2.08M | 
| October 21, 2025 | 21.7 | 22.18 | 22.18 | 22.21 | 21.63 | 1.75M | 
| October 20, 2025 | 21.65 | 21.65 | 21.65 | 21.8 | 21.38 | 1.07M | 
| October 17, 2025 | 21.77 | 21.43 | 21.43 | 21.77 | 21.35 | 1.17M | 
| October 16, 2025 | 21.92 | 21.76 | 21.76 | 22.15 | 21.65 | 1.09M | 
| October 15, 2025 | 21.49 | 21.96 | 21.96 | 21.98 | 21.34 | 1.59M | 
| October 14, 2025 | 21.5 | 21.49 | 21.49 | 21.62 | 21.25 | 1.24M | 
| October 13, 2025 | 20.96 | 21.3 | 21.3 | 21.51 | 20.43 | 1.92M | 
| October 10, 2025 | 21.39 | 21.4 | 21.4 | 21.68 | 21.29 | 1.2M | 
| October 09, 2025 | 21.44 | 21.39 | 21.39 | 21.7 | 21.31 | 1.11M | 
| September 30, 2025 | 21.68 | 21.44 | 21.44 | 21.7 | 21.41 | 811,753 | 
| September 29, 2025 | 21.34 | 21.64 | 21.64 | 21.78 | 21.06 | 1.2M | 
| September 26, 2025 | 21.1 | 21.4 | 21.4 | 21.58 | 20.95 | 1.15M | 
| September 25, 2025 | 21.61 | 21.23 | 21.23 | 21.85 | 21.09 | 1.2M | 
| September 24, 2025 | 21.15 | 21.67 | 21.67 | 21.67 | 21.02 | 1.11M | 
| September 23, 2025 | 21.38 | 21.28 | 21.28 | 21.45 | 20.51 | 2.08M | 
| September 22, 2025 | 21.68 | 21.38 | 21.38 | 21.78 | 21.23 | 1.21M | 
| September 19, 2025 | 21.66 | 21.6 | 21.6 | 21.75 | 21.38 | 1.02M | 
| September 18, 2025 | 22.11 | 21.74 | 21.74 | 22.18 | 21.5 | 1.3M | 
| September 17, 2025 | 22.18 | 22.11 | 22.11 | 22.33 | 22.01 | 798,093 | 
| September 16, 2025 | 21.97 | 22.18 | 22.18 | 22.26 | 21.68 | 1.58M | 
| September 15, 2025 | 21.99 | 21.89 | 21.89 | 22.21 | 21.83 | 1.17M | 
| September 12, 2025 | 22.11 | 21.99 | 21.99 | 22.3 | 21.9 | 917,672 | 
| September 11, 2025 | 21.81 | 22.15 | 22.15 | 22.16 | 21.58 | 1.23M | 
| September 10, 2025 | 21.86 | 21.88 | 21.88 | 21.99 | 21.8 | 910,102 | 
| September 09, 2025 | 22.04 | 21.88 | 21.88 | 22.1 | 21.68 | 1.28M | 
| September 08, 2025 | 21.8 | 21.97 | 21.97 | 22 | 21.68 | 1.76M | 
| September 05, 2025 | 21.5 | 21.76 | 21.76 | 21.81 | 21.3 | 1.68M | 
| September 04, 2025 | 21.21 | 21.39 | 21.39 | 21.67 | 21.02 | 1.84M | 
| September 03, 2025 | 21.68 | 21.08 | 21.08 | 21.78 | 21.05 | 1.27M | 
| September 02, 2025 | 21.68 | 21.62 | 21.62 | 21.78 | 21.17 | 1.83M | 
| September 01, 2025 | 21.52 | 21.62 | 21.62 | 21.88 | 21.52 | 1.7M | 
| August 29, 2025 | 21.67 | 21.59 | 21.59 | 21.85 | 21.47 | 1.39M | 
| August 28, 2025 | 21.9 | 21.7 | 21.7 | 22.3 | 20.96 | 3.08M | 
| August 27, 2025 | 22.96 | 21.9 | 21.9 | 23.09 | 21.9 | 3.87M | 
| August 26, 2025 | 22.9 | 22.94 | 22.94 | 23.1 | 22.65 | 2.4M | 
| August 25, 2025 | 22.91 | 23.3 | 23 | 24.25 | 22.86 | 3.5M | 
| August 22, 2025 | 23.13 | 22.86 | 22.86 | 23.21 | 22.73 | 2.41M | 
| August 21, 2025 | 23.17 | 23.19 | 23.19 | 23.43 | 23.1 | 2.27M | 
| August 20, 2025 | 22.9 | 23.28 | 23.28 | 23.35 | 22.79 | 2.42M | 
| August 19, 2025 | 22.67 | 23.01 | 23.01 | 23.07 | 22.58 | 2.05M | 
| August 18, 2025 | 22.95 | 22.67 | 22.67 | 23.16 | 22.67 | 2.37M | 
| August 15, 2025 | 22.61 | 22.84 | 22.84 | 22.93 | 22.5 | 1.82M | 
| August 14, 2025 | 23.26 | 22.67 | 22.67 | 23.45 | 22.63 | 2.16M | 
| August 13, 2025 | 23.54 | 23.26 | 23.26 | 23.63 | 23.23 | 1.69M | 
| August 12, 2025 | 23.7 | 23.4 | 23.4 | 23.81 | 23.22 | 2.13M | 
| August 11, 2025 | 23.81 | 23.68 | 23.68 | 23.93 | 23.5 | 2.28M | 
| August 08, 2025 | 23.43 | 23.85 | 23.85 | 23.98 | 23.26 | 1.69M | 
| August 07, 2025 | 23.45 | 23.54 | 23.54 | 23.63 | 23.31 | 1.45M | 
| August 06, 2025 | 23.16 | 23.52 | 23.52 | 23.56 | 23.09 | 1.36M | 
| August 05, 2025 | 22.91 | 23.16 | 23.16 | 23.17 | 22.81 | 1.44M | 
| August 04, 2025 | 22.6 | 23.04 | 23.04 | 23.05 | 22.4 | 1.86M | 
| August 01, 2025 | 22.15 | 22.49 | 22.49 | 22.55 | 22.1 | 1.61M |