22.82
+0.27(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.79 | 22.55 | 22.55 | 22.79 | 22.32 | 1.84M |
| December 03, 2025 | 22.86 | 22.6 | 22.6 | 22.89 | 22.54 | 2.17M |
| December 02, 2025 | 22.95 | 22.78 | 22.78 | 22.95 | 22.64 | 2.54M |
| December 01, 2025 | 23.03 | 22.91 | 22.91 | 23.22 | 22.85 | 3.39M |
| November 28, 2025 | 22.79 | 23 | 23 | 23.03 | 22.7 | 2.92M |
| November 27, 2025 | 22.41 | 22.89 | 22.89 | 23.29 | 22.32 | 6.78M |
| November 26, 2025 | 22.52 | 22.28 | 22.28 | 22.74 | 22.23 | 3.88M |
| November 25, 2025 | 22.72 | 22.53 | 22.53 | 22.98 | 22.46 | 4.31M |
| November 24, 2025 | 22.45 | 22.58 | 22.58 | 22.7 | 22.22 | 3.8M |
| November 21, 2025 | 23.17 | 22.27 | 22.27 | 23.28 | 22.1 | 7.36M |
| November 20, 2025 | 23.86 | 23.46 | 23.46 | 24.04 | 23.34 | 4.61M |
| November 19, 2025 | 24.13 | 23.72 | 23.72 | 24.29 | 23.68 | 4.02M |
| November 18, 2025 | 24.43 | 24.13 | 24.13 | 24.54 | 23.88 | 5.24M |
| November 17, 2025 | 25.1 | 24.58 | 24.58 | 25.21 | 24.39 | 6.68M |
| November 14, 2025 | 25.72 | 25.23 | 25.23 | 25.82 | 25.22 | 6.38M |
| November 13, 2025 | 25.34 | 25.94 | 25.94 | 26.53 | 25.1 | 9M |
| November 12, 2025 | 26.69 | 25.41 | 25.41 | 26.71 | 25 | 12.81M |
| November 11, 2025 | 27.11 | 26.71 | 26.71 | 27.99 | 26.6 | 14.29M |
| November 10, 2025 | 26.78 | 26.53 | 26.53 | 26.81 | 26.14 | 9.38M |
| November 07, 2025 | 26.35 | 26.34 | 26.34 | 26.99 | 26.32 | 8.45M |
| November 06, 2025 | 27 | 26.61 | 26.61 | 27.3 | 26.37 | 12.2M |
| November 05, 2025 | 24.97 | 26.69 | 26.69 | 27.03 | 24.9 | 17.29M |
| November 04, 2025 | 25.48 | 25.32 | 25.32 | 25.97 | 25.13 | 5.65M |
| November 03, 2025 | 25.25 | 25.5 | 25.5 | 25.66 | 25.18 | 6.33M |
| October 31, 2025 | 25.29 | 25.23 | 25.23 | 25.58 | 25.1 | 6.11M |
| October 30, 2025 | 25.69 | 25.3 | 25.3 | 26.11 | 25.26 | 7.99M |
| October 29, 2025 | 24.26 | 25.74 | 25.74 | 26.28 | 24.18 | 16.84M |
| October 28, 2025 | 24.26 | 24.26 | 24.26 | 24.54 | 23.96 | 5.94M |
| October 27, 2025 | 23.94 | 24.26 | 24.26 | 24.39 | 23.6 | 7.91M |
| October 24, 2025 | 23.56 | 23.73 | 23.73 | 24.07 | 23.56 | 4.11M |
| October 23, 2025 | 23.82 | 23.64 | 23.64 | 23.85 | 22.88 | 6.8M |
| October 22, 2025 | 24.35 | 24 | 24 | 24.76 | 23.8 | 8.98M |
| October 21, 2025 | 24.37 | 24.59 | 24.59 | 25.09 | 24.27 | 5.58M |
| October 20, 2025 | 24.4 | 24.41 | 24.41 | 24.94 | 24.25 | 6.88M |
| October 17, 2025 | 25.71 | 24.01 | 24.01 | 25.87 | 24 | 11.6M |
| October 16, 2025 | 26.12 | 25.7 | 25.7 | 26.3 | 25.47 | 10.65M |
| October 15, 2025 | 24.57 | 25.83 | 25.83 | 25.9 | 24.36 | 10.73M |
| October 14, 2025 | 24.7 | 24.8 | 24.8 | 25.22 | 24.26 | 6.23M |
| October 13, 2025 | 23.83 | 24.69 | 24.69 | 24.85 | 23.26 | 6.33M |
| October 10, 2025 | 24.2 | 24.7 | 24.7 | 25.21 | 24.07 | 7.13M |
| October 09, 2025 | 24.96 | 24.31 | 24.31 | 24.97 | 24.19 | 5.31M |
| September 30, 2025 | 24.55 | 24.72 | 24.72 | 25.08 | 24.32 | 4.12M |
| September 29, 2025 | 24.6 | 24.46 | 24.46 | 24.94 | 24.31 | 4.09M |
| September 26, 2025 | 25.04 | 24.69 | 24.69 | 25.39 | 24.69 | 4.67M |
| September 25, 2025 | 24.95 | 25.12 | 25.12 | 25.72 | 24.77 | 6.79M |
| September 24, 2025 | 24.51 | 24.76 | 24.76 | 24.77 | 24.2 | 3.48M |
| September 23, 2025 | 24.6 | 24.59 | 24.59 | 24.9 | 23.91 | 4.87M |
| September 22, 2025 | 24.65 | 24.56 | 24.56 | 24.78 | 24.3 | 3.11M |
| September 19, 2025 | 24.46 | 24.72 | 24.72 | 24.95 | 24.46 | 4.07M |
| September 18, 2025 | 25.53 | 24.62 | 24.62 | 25.76 | 24.36 | 7.71M |
| September 17, 2025 | 25.09 | 25.63 | 25.63 | 25.65 | 24.81 | 6.4M |
| September 16, 2025 | 24.74 | 25.11 | 25.11 | 25.29 | 24.58 | 5.15M |
| September 15, 2025 | 24.73 | 24.7 | 24.7 | 25.25 | 24.63 | 4.55M |
| September 12, 2025 | 25 | 24.73 | 24.73 | 25.12 | 24.6 | 4.39M |
| September 11, 2025 | 23.71 | 24.96 | 24.96 | 25.25 | 23.58 | 8M |
| September 10, 2025 | 24.03 | 23.85 | 23.75 | 24.14 | 23.54 | 4.1M |
| September 09, 2025 | 24.51 | 24.03 | 23.93 | 24.6 | 23.87 | 4.28M |
| September 08, 2025 | 24.38 | 24.59 | 24.49 | 24.6 | 24.2 | 4.54M |
| September 05, 2025 | 23.18 | 24.34 | 24.34 | 24.43 | 23.18 | 5.6M |
| September 04, 2025 | 23.29 | 23.16 | 23.16 | 23.8 | 22.8 | 4.34M |