22.17
+0.43(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.61 | 22.17 | 22.17 | 22.27 | 21.53 | 30.26M |
| December 24, 2025 | 21.6 | 21.74 | 21.74 | 21.74 | 21.4 | 25.45M |
| December 23, 2025 | 21.28 | 21.74 | 21.74 | 22 | 21.13 | 40.14M |
| December 22, 2025 | 21.18 | 21.29 | 21.29 | 21.29 | 20.95 | 23.98M |
| December 19, 2025 | 20.9 | 20.95 | 20.95 | 21.24 | 20.8 | 20.73M |
| December 18, 2025 | 20.75 | 20.71 | 20.71 | 21.25 | 20.6 | 22.45M |
| December 17, 2025 | 20.37 | 20.95 | 20.95 | 20.95 | 20.16 | 31.68M |
| December 16, 2025 | 20.72 | 20.04 | 20.04 | 20.73 | 19.93 | 22.84M |
| December 15, 2025 | 20.88 | 20.64 | 20.64 | 20.98 | 20.56 | 15.02M |
| December 12, 2025 | 20.94 | 20.98 | 20.98 | 21.11 | 20.73 | 17.18M |
| December 11, 2025 | 21.22 | 20.86 | 20.86 | 21.47 | 20.86 | 19.45M |
| December 10, 2025 | 20.99 | 21.22 | 21.22 | 21.22 | 20.67 | 17.5M |
| December 09, 2025 | 21.4 | 20.99 | 20.99 | 21.47 | 20.9 | 20.18M |
| December 08, 2025 | 21.11 | 21.46 | 21.46 | 21.59 | 21.05 | 24.48M |
| December 05, 2025 | 20.78 | 21 | 21 | 21.08 | 20.42 | 20.14M |
| December 04, 2025 | 21.73 | 20.71 | 20.71 | 21.73 | 20.43 | 18.1M |
| December 03, 2025 | 21.03 | 20.67 | 20.67 | 21.18 | 20.49 | 27.93M |
| December 02, 2025 | 22.12 | 21.03 | 21.03 | 22.12 | 21.02 | 36.38M |
| December 01, 2025 | 22.15 | 22.12 | 22.12 | 22.46 | 21.91 | 28.29M |
| November 28, 2025 | 21.73 | 22.07 | 22.07 | 22.19 | 21.57 | 21.39M |
| November 27, 2025 | 21.53 | 21.81 | 21.81 | 22.32 | 21.53 | 30.36M |
| November 26, 2025 | 21.91 | 21.53 | 21.53 | 22.14 | 21.51 | 28.6M |
| November 25, 2025 | 21.88 | 21.97 | 21.97 | 22.51 | 21.67 | 33.84M |
| November 24, 2025 | 21.8 | 21.66 | 21.66 | 21.96 | 21.3 | 27.91M |
| November 21, 2025 | 23 | 21.55 | 21.55 | 23 | 21.4 | 53.34M |
| November 20, 2025 | 23.9 | 23.42 | 23.42 | 24.25 | 23.4 | 32.73M |
| November 19, 2025 | 24.88 | 23.77 | 23.77 | 25.41 | 23.72 | 48.32M |
| November 18, 2025 | 26.38 | 25.06 | 25.06 | 26.92 | 25.05 | 52.99M |
| November 17, 2025 | 26.8 | 26.68 | 26.68 | 27.13 | 25.82 | 52.88M |
| November 14, 2025 | 24.44 | 26.96 | 26.96 | 27.75 | 24.44 | 59.93M |
| November 13, 2025 | 25.83 | 28.09 | 28.09 | 28.8 | 25.82 | 99.76M |
| November 12, 2025 | 26.7 | 25.93 | 25.93 | 26.7 | 25.67 | 55.29M |
| November 11, 2025 | 26.05 | 27.14 | 27.14 | 27.33 | 25.65 | 75.5M |
| November 10, 2025 | 26.11 | 26.03 | 26.03 | 26.99 | 25.57 | 70.81M |
| November 07, 2025 | 24.44 | 26.09 | 26.09 | 26.46 | 24.31 | 83.58M |
| November 06, 2025 | 24.79 | 24.79 | 24.79 | 25.37 | 24.26 | 43.96M |
| November 05, 2025 | 24 | 24.78 | 24.78 | 25.17 | 23.79 | 45.49M |
| November 04, 2025 | 24.36 | 24.54 | 24.54 | 24.8 | 23.97 | 42.93M |
| November 03, 2025 | 25.88 | 24.35 | 24.35 | 26.19 | 24.1 | 68.81M |
| October 31, 2025 | 25.88 | 25.88 | 25.88 | 27.5 | 25.62 | 85.05M |
| October 30, 2025 | 25.85 | 25.08 | 25.08 | 26.3 | 24.88 | 89.82M |
| October 29, 2025 | 25.14 | 26.76 | 26.76 | 26.88 | 24.77 | 91.78M |
| October 28, 2025 | 24.42 | 25.39 | 25.39 | 25.52 | 24.22 | 80.87M |
| October 27, 2025 | 24.39 | 24.62 | 24.62 | 24.94 | 24.01 | 70.32M |
| October 24, 2025 | 22.66 | 24.39 | 24.39 | 24.65 | 22.49 | 76.95M |
| October 23, 2025 | 22.99 | 22.56 | 22.56 | 23.08 | 22.11 | 48.09M |
| October 22, 2025 | 24.2 | 23.21 | 23.21 | 24.29 | 23.05 | 71.54M |
| October 21, 2025 | 24.22 | 24.74 | 24.74 | 25.7 | 23.7 | 102.74M |
| October 20, 2025 | 23 | 23.81 | 23.81 | 24.18 | 22.72 | 94.87M |
| October 17, 2025 | 22.55 | 22.49 | 22.49 | 24.15 | 22.49 | 76.19M |
| October 16, 2025 | 23.34 | 22.54 | 22.54 | 23.41 | 22.4 | 44.55M |
| October 15, 2025 | 22.67 | 23.21 | 23.21 | 23.69 | 21.75 | 63.15M |
| October 14, 2025 | 22.61 | 22.68 | 22.68 | 23.58 | 22.36 | 68.42M |
| October 13, 2025 | 21.4 | 22.19 | 22.19 | 22.5 | 20.76 | 57.53M |
| October 10, 2025 | 23.75 | 22.95 | 22.95 | 24.67 | 22.8 | 68.58M |
| October 09, 2025 | 22.99 | 22.79 | 22.79 | 23.82 | 22.71 | 63M |
| September 30, 2025 | 22.42 | 22.73 | 22.73 | 22.93 | 22.2 | 46.31M |
| September 29, 2025 | 22.34 | 22.42 | 22.42 | 23.15 | 22.06 | 51.4M |
| September 26, 2025 | 22.8 | 22.2 | 22.2 | 23.64 | 22.2 | 48.28M |
| September 25, 2025 | 23.75 | 23.02 | 23.02 | 23.85 | 23.02 | 56.77M |