22.29
-0.36(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.6 | 22.29 | 22.29 | 22.6 | 22.18 | 5.05M |
| November 06, 2025 | 22.55 | 22.65 | 22.65 | 22.98 | 22.4 | 4.9M |
| November 05, 2025 | 22.11 | 22.6 | 22.6 | 23.02 | 22.11 | 4.87M |
| November 04, 2025 | 22.99 | 22.49 | 22.49 | 22.99 | 22.25 | 4.61M |
| November 03, 2025 | 22.54 | 23.04 | 23.04 | 23.15 | 22.42 | 6.15M |
| October 31, 2025 | 22.7 | 22.73 | 22.73 | 23 | 22.62 | 5.29M |
| October 30, 2025 | 23.24 | 22.61 | 22.61 | 23.3 | 22.55 | 7.45M |
| October 29, 2025 | 22.99 | 23.38 | 23.38 | 23.45 | 22.81 | 7.26M |
| October 28, 2025 | 23.4 | 22.96 | 22.96 | 23.4 | 22.9 | 6.71M |
| October 27, 2025 | 23.33 | 23.48 | 23.48 | 23.55 | 22.75 | 7.89M |
| October 24, 2025 | 22.89 | 23.1 | 23.1 | 23.4 | 22.89 | 5.56M |
| October 23, 2025 | 22.79 | 22.95 | 22.95 | 23.05 | 22.2 | 7.5M |
| October 22, 2025 | 23.03 | 22.79 | 22.79 | 23.19 | 22.75 | 4.95M |
| October 21, 2025 | 21.86 | 23.2 | 23.2 | 23.34 | 21.81 | 12.19M |
| October 20, 2025 | 21.57 | 21.76 | 21.76 | 22.1 | 21.57 | 5.62M |
| October 17, 2025 | 22.35 | 21.38 | 21.38 | 22.35 | 21.31 | 6.26M |
| October 16, 2025 | 22.75 | 22.17 | 22.17 | 22.83 | 22 | 5.81M |
| October 15, 2025 | 21.91 | 22.95 | 22.95 | 23.13 | 21.68 | 11.02M |
| October 14, 2025 | 22.87 | 21.99 | 21.99 | 23 | 21.81 | 7.46M |
| October 13, 2025 | 21.38 | 22.78 | 22.78 | 22.88 | 20.82 | 9.73M |
| October 10, 2025 | 23.2 | 22.69 | 22.69 | 23.35 | 22.5 | 10.28M |
| October 09, 2025 | 23.89 | 23.27 | 23.27 | 24.14 | 23.2 | 13.14M |
| September 30, 2025 | 24.54 | 24.11 | 24.11 | 25.24 | 24 | 11.17M |
| September 29, 2025 | 23.97 | 24.61 | 24.61 | 24.65 | 23.95 | 9.55M |
| September 26, 2025 | 25.11 | 23.97 | 23.97 | 25.25 | 23.96 | 18.97M |
| September 25, 2025 | 25.94 | 25.41 | 25.41 | 26.45 | 25.4 | 13.38M |
| September 24, 2025 | 26.3 | 26.1 | 26.1 | 26.46 | 25.41 | 19.2M |
| September 23, 2025 | 28 | 26.78 | 26.78 | 28.1 | 26.13 | 26.91M |
| September 22, 2025 | 24.01 | 27.37 | 27.37 | 28.5 | 23.85 | 42.33M |
| September 19, 2025 | 26.25 | 24.26 | 24.26 | 26.25 | 24.1 | 20.66M |
| September 18, 2025 | 24.92 | 25.5 | 25.5 | 26.2 | 24.5 | 21.74M |
| September 17, 2025 | 24.15 | 24.92 | 24.92 | 25.38 | 24.15 | 14.49M |
| September 16, 2025 | 24.67 | 24.24 | 24.24 | 24.86 | 24.07 | 10.56M |
| September 15, 2025 | 25.21 | 24.75 | 24.75 | 25.22 | 24.54 | 9.94M |
| September 12, 2025 | 26 | 25.21 | 25.21 | 26 | 25.21 | 13.94M |
| September 11, 2025 | 25.35 | 25.99 | 25.99 | 26.25 | 24.64 | 18.72M |
| September 10, 2025 | 24.44 | 25.3 | 25.3 | 25.8 | 24.38 | 16.09M |
| September 09, 2025 | 25.49 | 24.52 | 24.52 | 25.66 | 24.25 | 11.97M |
| September 08, 2025 | 25.63 | 25.48 | 25.48 | 26.26 | 25.3 | 14.38M |
| September 05, 2025 | 23.51 | 25.88 | 25.88 | 25.93 | 23.18 | 20.21M |
| September 04, 2025 | 24.5 | 23.47 | 23.47 | 24.92 | 22.78 | 11.5M |
| September 03, 2025 | 24.51 | 23.97 | 23.97 | 25.15 | 23.92 | 10.03M |
| September 02, 2025 | 26 | 24.5 | 24.5 | 26 | 23.98 | 15.48M |
| September 01, 2025 | 26.2 | 25.74 | 25.74 | 26.26 | 25.15 | 16.46M |
| August 29, 2025 | 25.81 | 25.7 | 25.7 | 26.5 | 24.88 | 22.73M |
| August 28, 2025 | 24.75 | 25.55 | 25.55 | 25.55 | 24.19 | 19.2M |
| August 27, 2025 | 24.41 | 24.78 | 24.78 | 25.69 | 24.22 | 25.85M |
| August 26, 2025 | 25.1 | 24.47 | 24.47 | 25.17 | 24.35 | 13.16M |
| August 25, 2025 | 25.3 | 24.76 | 24.76 | 25.43 | 24.5 | 20M |
| August 22, 2025 | 24.45 | 25.03 | 25.03 | 25.21 | 24.2 | 20.96M |
| August 21, 2025 | 25 | 24.44 | 24.44 | 25.63 | 24.18 | 22.91M |
| August 20, 2025 | 26.05 | 25.16 | 25.16 | 26.33 | 24.58 | 29.53M |
| August 19, 2025 | 26.89 | 27.19 | 27.19 | 27.8 | 25.89 | 37.27M |
| August 18, 2025 | 26.91 | 26.47 | 26.47 | 28.17 | 25.8 | 48.59M |
| August 15, 2025 | 25.81 | 26.91 | 26.91 | 27.5 | 24.75 | 49.57M |
| August 14, 2025 | 24.55 | 24.81 | 24.81 | 27 | 24.31 | 49.03M |
| August 13, 2025 | 23.7 | 23.84 | 23.84 | 24.46 | 22.97 | 28.83M |
| August 12, 2025 | 24.06 | 23.71 | 23.71 | 24.6 | 23.29 | 38.66M |
| August 11, 2025 | 22.92 | 24.94 | 24.94 | 25.75 | 22.22 | 47.82M |
| August 08, 2025 | 20.14 | 22.51 | 22.51 | 23.42 | 19.8 | 44.1M |