22.36
-0.62(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 22.25 | 22.36 | 22.36 | 23.09 | 22.25 | 12.25M |
| November 13, 2025 | 22.52 | 22.98 | 22.98 | 23.37 | 22.31 | 19.83M |
| November 12, 2025 | 22.28 | 22.48 | 22.48 | 22.65 | 22.09 | 10.21M |
| November 11, 2025 | 22.6 | 22.28 | 22.28 | 22.75 | 22.15 | 7.51M |
| November 10, 2025 | 22.62 | 22.57 | 22.57 | 23.13 | 22.3 | 10.16M |
| November 07, 2025 | 22.25 | 22.6 | 22.6 | 22.87 | 22.04 | 11.08M |
| November 06, 2025 | 22.45 | 22.3 | 22.3 | 22.68 | 22.08 | 7.9M |
| November 05, 2025 | 22.01 | 22.23 | 22.23 | 22.5 | 22 | 6.77M |
| November 04, 2025 | 23.07 | 22.42 | 22.42 | 23.23 | 22.22 | 10.09M |
| November 03, 2025 | 23.01 | 23.15 | 23.15 | 23.37 | 22.45 | 10.37M |
| October 31, 2025 | 23.11 | 23.04 | 23.04 | 23.45 | 22.88 | 8.46M |
| October 30, 2025 | 23.67 | 23.05 | 23.05 | 23.75 | 22.87 | 12.15M |
| October 29, 2025 | 23.75 | 23.68 | 23.68 | 23.85 | 23.45 | 7.87M |
| October 28, 2025 | 23.95 | 23.79 | 23.79 | 24.36 | 23.75 | 11.5M |
| October 27, 2025 | 23.3 | 24.1 | 24.1 | 24.19 | 23.04 | 16.67M |
| October 24, 2025 | 22.8 | 22.94 | 22.94 | 23.48 | 22.77 | 9.37M |
| October 23, 2025 | 22.55 | 22.65 | 22.65 | 22.9 | 22.02 | 6.21M |
| October 22, 2025 | 22.73 | 22.69 | 22.69 | 23.12 | 22.6 | 8.29M |
| October 21, 2025 | 22.84 | 22.82 | 22.82 | 23.32 | 21.8 | 16.35M |
| October 20, 2025 | 23.2 | 23.28 | 23.28 | 23.8 | 23.12 | 7.99M |
| October 17, 2025 | 23.9 | 23.03 | 23.03 | 24.13 | 22.97 | 8.92M |
| October 16, 2025 | 24.41 | 24 | 24 | 24.68 | 23.76 | 11.37M |
| October 15, 2025 | 23.66 | 24.56 | 24.56 | 24.83 | 23.4 | 14.18M |
| October 14, 2025 | 23.84 | 23.8 | 23.8 | 25.12 | 23.68 | 18.4M |
| October 13, 2025 | 22.8 | 23.65 | 23.65 | 23.79 | 22.35 | 11.7M |
| October 10, 2025 | 24.2 | 23.52 | 23.52 | 24.39 | 23.42 | 14.82M |
| October 09, 2025 | 24.55 | 24.25 | 24.25 | 24.9 | 24 | 15.65M |
| September 30, 2025 | 24.95 | 24.62 | 24.62 | 25.18 | 24.55 | 12.35M |
| September 29, 2025 | 25.2 | 24.97 | 24.97 | 25.33 | 24.69 | 17.99M |
| September 26, 2025 | 24.86 | 25.28 | 25.28 | 25.4 | 24.49 | 16.77M |
| September 25, 2025 | 24.99 | 24.93 | 24.93 | 25.37 | 24.86 | 11.02M |
| September 24, 2025 | 23.89 | 25.09 | 25.09 | 25.35 | 23.77 | 16.79M |
| September 23, 2025 | 24.28 | 24.02 | 24.02 | 24.37 | 23.3 | 12.07M |
| September 22, 2025 | 24.75 | 24.28 | 24.28 | 24.75 | 23.95 | 8.88M |
| September 19, 2025 | 24.75 | 24.21 | 24.21 | 25.11 | 24.2 | 10.11M |
| September 18, 2025 | 24.55 | 24.99 | 24.99 | 26.13 | 24.43 | 20.58M |
| September 17, 2025 | 24.24 | 24.68 | 24.68 | 24.81 | 24.12 | 9.2M |
| September 16, 2025 | 24.24 | 24.3 | 24.3 | 24.37 | 23.74 | 9.51M |
| September 15, 2025 | 24.7 | 24.27 | 24.27 | 24.79 | 24.21 | 8M |
| September 12, 2025 | 25 | 24.7 | 24.7 | 25.17 | 24.67 | 10.04M |
| September 11, 2025 | 24.13 | 25.01 | 25.01 | 25.08 | 23.7 | 13.41M |
| September 10, 2025 | 24 | 24.38 | 24.38 | 25.23 | 23.93 | 12.98M |
| September 09, 2025 | 24.76 | 24.05 | 24.05 | 24.8 | 24.03 | 10.3M |
| September 08, 2025 | 24.09 | 24.71 | 24.71 | 24.95 | 24.01 | 15.28M |
| September 05, 2025 | 23.88 | 24.01 | 24.01 | 24.05 | 23.44 | 10.74M |
| September 04, 2025 | 24.54 | 23.75 | 23.75 | 24.9 | 23.23 | 15.71M |
| September 03, 2025 | 25.53 | 24.47 | 24.47 | 25.6 | 24.38 | 19.53M |
| September 02, 2025 | 26.43 | 25.55 | 25.55 | 26.49 | 25.22 | 19.14M |
| September 01, 2025 | 26.7 | 26.42 | 26.42 | 26.85 | 25.8 | 17.23M |
| August 29, 2025 | 26.35 | 26.6 | 26.6 | 27.09 | 26.06 | 19.38M |
| August 28, 2025 | 26.26 | 26.59 | 26.59 | 27.32 | 25.72 | 27.97M |
| August 27, 2025 | 26.72 | 26.25 | 26.25 | 27.36 | 26.15 | 26.4M |
| August 26, 2025 | 26.76 | 26.2 | 26.2 | 27 | 26.07 | 17.16M |
| August 25, 2025 | 25.48 | 26.75 | 26.75 | 26.84 | 25.48 | 26.08M |
| August 22, 2025 | 24.75 | 25.35 | 25.35 | 25.42 | 24.75 | 16.01M |
| August 21, 2025 | 24.92 | 24.98 | 24.98 | 25.44 | 24.72 | 13.76M |
| August 20, 2025 | 24.74 | 24.91 | 24.91 | 25.18 | 24.45 | 14.47M |
| August 19, 2025 | 24.92 | 25.07 | 25.07 | 25.88 | 24.61 | 15.46M |
| August 18, 2025 | 25.48 | 25.15 | 25.15 | 25.53 | 24.81 | 22.27M |
| August 15, 2025 | 24.44 | 25.47 | 25.47 | 25.66 | 24.35 | 24.9M |