22.28
+0.12(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.29 | 22.16 | 22.16 | 22.29 | 21.98 | 1.76M |
| December 23, 2025 | 22 | 22.22 | 22.22 | 22.38 | 21.82 | 3.24M |
| December 22, 2025 | 22.07 | 21.92 | 21.92 | 22.46 | 21.81 | 2.94M |
| December 19, 2025 | 21.45 | 22.06 | 22.06 | 22.13 | 21.21 | 2.95M |
| December 18, 2025 | 21.22 | 21.31 | 21.31 | 21.58 | 21 | 2.87M |
| December 17, 2025 | 21.06 | 21.29 | 21.29 | 21.37 | 20.75 | 2.23M |
| December 16, 2025 | 21.37 | 21.13 | 21.13 | 21.54 | 21.06 | 2.42M |
| December 15, 2025 | 21.25 | 21.47 | 21.47 | 21.78 | 21.02 | 2.88M |
| December 12, 2025 | 21.71 | 21.24 | 21.24 | 22 | 21.19 | 3.85M |
| December 11, 2025 | 22.51 | 21.72 | 21.72 | 22.56 | 21.7 | 3.84M |
| December 10, 2025 | 23.26 | 22.44 | 22.44 | 23.6 | 22.37 | 4.09M |
| December 09, 2025 | 23.08 | 23.25 | 23.25 | 24.12 | 22.88 | 5.8M |
| December 08, 2025 | 23.51 | 23.15 | 23.15 | 23.77 | 22.88 | 4.7M |
| December 05, 2025 | 23.13 | 23.14 | 23.14 | 23.64 | 22.75 | 5.36M |
| December 04, 2025 | 22.93 | 23.1 | 23.1 | 24.51 | 22.93 | 6.6M |
| December 03, 2025 | 24.93 | 24.3 | 24.3 | 25.98 | 24.01 | 12.73M |
| December 02, 2025 | 22.8 | 25.14 | 25.14 | 25.14 | 22.72 | 7.19M |
| December 01, 2025 | 23.46 | 22.85 | 22.85 | 23.5 | 22.72 | 3.76M |
| November 28, 2025 | 22.93 | 23.31 | 23.31 | 23.31 | 22.44 | 2.68M |
| November 27, 2025 | 22.87 | 23 | 23 | 23.32 | 22.72 | 2M |
| November 26, 2025 | 23.03 | 22.99 | 22.99 | 23.65 | 22.42 | 3.47M |
| November 25, 2025 | 23.08 | 23.01 | 23.01 | 23.44 | 22.6 | 3.19M |
| November 24, 2025 | 21.86 | 22.82 | 22.82 | 23.14 | 21.86 | 4.64M |
| November 21, 2025 | 23.16 | 21.8 | 21.8 | 23.5 | 21.6 | 4.38M |
| November 20, 2025 | 24.26 | 23.43 | 23.43 | 24.3 | 23.11 | 2.91M |
| November 19, 2025 | 24.3 | 24.06 | 24.06 | 24.88 | 23.9 | 3.66M |
| November 18, 2025 | 25.44 | 24.32 | 24.32 | 25.45 | 24 | 3.98M |
| November 17, 2025 | 26.06 | 25.55 | 25.55 | 26.22 | 25.03 | 5.54M |
| November 14, 2025 | 24.37 | 25.8 | 25.8 | 26.33 | 24.05 | 10M |
| November 13, 2025 | 23.01 | 24.45 | 24.45 | 24.59 | 23.01 | 6.68M |
| November 12, 2025 | 23.39 | 23 | 23 | 23.55 | 22.91 | 3.02M |
| November 11, 2025 | 23.32 | 23.36 | 23.36 | 23.6 | 23 | 3.25M |
| November 10, 2025 | 23.6 | 23.32 | 23.32 | 23.8 | 23.22 | 4.17M |
| November 07, 2025 | 23.9 | 23.75 | 23.75 | 24.27 | 23.7 | 4.22M |
| November 06, 2025 | 23.61 | 23.91 | 23.91 | 24.45 | 23.25 | 6.54M |
| November 05, 2025 | 23.51 | 23.94 | 23.94 | 24.62 | 23.19 | 10.77M |
| November 04, 2025 | 23.97 | 23.8 | 23.8 | 25.25 | 23.64 | 16.21M |
| November 03, 2025 | 22.84 | 22.95 | 22.95 | 23.03 | 22.3 | 3.89M |
| October 31, 2025 | 22.2 | 22.44 | 22.44 | 22.6 | 21.89 | 3.52M |
| October 30, 2025 | 22.9 | 21.92 | 21.92 | 23 | 21.65 | 5.48M |
| October 29, 2025 | 22.57 | 22.9 | 22.9 | 23.5 | 22.22 | 4.31M |
| October 28, 2025 | 23.22 | 22.77 | 22.77 | 23.35 | 22.61 | 4.07M |
| October 27, 2025 | 22.73 | 23.22 | 23.22 | 23.86 | 22.41 | 6.26M |
| October 24, 2025 | 23.17 | 22.83 | 22.83 | 23.19 | 22.5 | 6.25M |
| October 23, 2025 | 22.35 | 23.37 | 23.37 | 23.86 | 21.85 | 7.86M |
| October 22, 2025 | 21.22 | 22.35 | 22.35 | 22.61 | 21.06 | 4.95M |
| October 21, 2025 | 20.98 | 21.23 | 21.23 | 21.25 | 20.81 | 2.39M |
| October 20, 2025 | 20.76 | 20.91 | 20.91 | 20.98 | 20.51 | 1.82M |
| October 17, 2025 | 20.59 | 20.49 | 20.49 | 20.99 | 20.38 | 1.83M |
| October 16, 2025 | 21 | 20.56 | 20.56 | 21.1 | 20.45 | 2.04M |
| October 15, 2025 | 20.61 | 21 | 21 | 21.23 | 20.61 | 2.5M |
| October 14, 2025 | 21 | 20.6 | 20.6 | 21.15 | 20.46 | 2.19M |
| October 13, 2025 | 20.03 | 20.79 | 20.79 | 20.99 | 19.56 | 3.51M |
| October 10, 2025 | 20.29 | 21.15 | 21.15 | 21.68 | 20.17 | 5.27M |
| October 09, 2025 | 20.62 | 20.36 | 20.36 | 20.88 | 20.3 | 2.78M |
| September 30, 2025 | 20.78 | 20.64 | 20.64 | 20.93 | 20.49 | 3.14M |
| September 29, 2025 | 20.31 | 20.67 | 20.67 | 20.9 | 19.8 | 2.9M |
| September 26, 2025 | 19.85 | 20.31 | 20.31 | 20.41 | 19.51 | 2.8M |
| September 25, 2025 | 20.37 | 19.86 | 19.86 | 20.63 | 19.83 | 2.47M |
| September 24, 2025 | 19.57 | 20.4 | 20.4 | 20.51 | 19.38 | 3.66M |