22.30
+0.29(+1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.64 | 22.01 | 22.01 | 23.99 | 19.64 | 53.71M |
| December 03, 2025 | 23.89 | 23.27 | 23.27 | 25.7 | 22.5 | 73.02M |
| December 02, 2025 | 20.51 | 24.08 | 24.08 | 25.13 | 20.01 | 78.63M |
| December 01, 2025 | 20.79 | 21.6 | 21.6 | 23.5 | 20.79 | 69.14M |
| November 28, 2025 | 19.64 | 20.3 | 20.3 | 21.48 | 19.01 | 67.1M |
| November 27, 2025 | 19.64 | 19.89 | 19.89 | 21.65 | 18.6 | 72.23M |
| November 26, 2025 | 20.01 | 18.99 | 18.99 | 20.15 | 18.18 | 70.7M |
| November 25, 2025 | 15.63 | 18.66 | 18.66 | 18.66 | 15.14 | 54.13M |
| November 24, 2025 | 17.81 | 15.55 | 15.55 | 18.06 | 15.26 | 52.07M |
| November 21, 2025 | 17.9 | 19.06 | 19.06 | 19.87 | 17.01 | 59.85M |
| November 20, 2025 | 17.8 | 18.4 | 18.4 | 19.58 | 17.56 | 55.03M |
| November 19, 2025 | 17.13 | 18.4 | 18.4 | 18.8 | 16.8 | 52.36M |
| November 18, 2025 | 20.03 | 17.5 | 17.5 | 20.7 | 16.65 | 61.12M |
| November 17, 2025 | 17.73 | 19.59 | 19.59 | 19.98 | 17.46 | 71.68M |
| November 14, 2025 | 17.11 | 17.17 | 17.17 | 17.86 | 16.25 | 56.08M |
| November 13, 2025 | 12.12 | 18.37 | 18.37 | 18.8 | 12.12 | 71.13M |
| November 12, 2025 | 12.12 | 17.12 | 17.12 | 18.82 | 12.12 | 63.64M |
| November 11, 2025 | 17.32 | 19 | 19 | 20.71 | 16.5 | 85.76M |
| November 10, 2025 | 16.68 | 17.59 | 17.59 | 17.59 | 15.73 | 81.48M |
| November 07, 2025 | 12.12 | 14.66 | 14.66 | 14.66 | 11.99 | 56.92M |
| November 06, 2025 | 10.16 | 12.22 | 12.22 | 12.22 | 10.06 | 48.12M |
| November 05, 2025 | 9.9 | 10.18 | 10.18 | 10.3 | 9.86 | 9.89M |
| November 04, 2025 | 9.93 | 9.97 | 9.97 | 10.09 | 9.86 | 7.37M |
| November 03, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.84 | 5.99M |
| October 31, 2025 | 9.75 | 9.92 | 9.92 | 10.11 | 9.7 | 9.67M |
| October 30, 2025 | 9.73 | 9.64 | 9.64 | 9.84 | 9.59 | 5.61M |
| October 29, 2025 | 9.95 | 9.76 | 9.76 | 10 | 9.66 | 7.99M |
| October 28, 2025 | 9.7 | 9.91 | 9.91 | 10.18 | 9.63 | 12.33M |
| October 27, 2025 | 9.58 | 9.71 | 9.71 | 9.74 | 9.46 | 7.01M |
| October 24, 2025 | 9.75 | 9.56 | 9.56 | 9.79 | 9.53 | 6.17M |
| October 23, 2025 | 9.64 | 9.73 | 9.73 | 9.75 | 9.48 | 6.26M |
| October 22, 2025 | 9.71 | 9.62 | 9.62 | 9.71 | 9.57 | 4.81M |
| October 21, 2025 | 9.72 | 9.71 | 9.71 | 9.77 | 9.61 | 7.39M |
| October 20, 2025 | 9.65 | 9.65 | 9.65 | 9.77 | 9.48 | 9.39M |
| October 17, 2025 | 9.34 | 9.57 | 9.57 | 9.71 | 9.28 | 13.26M |
| October 16, 2025 | 9.54 | 9.32 | 9.32 | 9.55 | 9.26 | 7.58M |
| October 15, 2025 | 9.55 | 9.55 | 9.55 | 9.75 | 9.46 | 8.95M |
| October 14, 2025 | 9.56 | 9.55 | 9.55 | 9.93 | 9.48 | 13.77M |
| October 13, 2025 | 9.05 | 9.58 | 9.58 | 9.67 | 8.69 | 15.19M |
| October 10, 2025 | 8.83 | 9.24 | 9.24 | 9.41 | 8.72 | 12.19M |
| October 09, 2025 | 9.05 | 8.82 | 8.82 | 9.06 | 8.79 | 5.57M |
| September 30, 2025 | 8.95 | 8.98 | 8.98 | 9 | 8.82 | 4.15M |
| September 29, 2025 | 8.7 | 8.91 | 8.91 | 8.94 | 8.56 | 5.13M |
| September 26, 2025 | 8.6 | 8.7 | 8.7 | 8.86 | 8.53 | 4.88M |
| September 25, 2025 | 8.68 | 8.59 | 8.59 | 8.78 | 8.55 | 4.46M |
| September 24, 2025 | 8.49 | 8.68 | 8.68 | 8.68 | 8.44 | 4.71M |
| September 23, 2025 | 8.95 | 8.5 | 8.5 | 8.95 | 8.23 | 6.55M |
| September 22, 2025 | 8.91 | 8.7 | 8.7 | 8.91 | 8.63 | 4.09M |
| September 19, 2025 | 8.95 | 8.85 | 8.85 | 9.03 | 8.76 | 6.29M |
| September 18, 2025 | 9.28 | 8.98 | 8.98 | 9.33 | 8.9 | 7.69M |
| September 17, 2025 | 9.49 | 9.28 | 9.28 | 9.5 | 9.28 | 4.25M |
| September 16, 2025 | 9.36 | 9.43 | 9.43 | 9.44 | 9.3 | 3.82M |
| September 15, 2025 | 9.38 | 9.38 | 9.38 | 9.5 | 9.32 | 3.79M |
| September 12, 2025 | 9.54 | 9.45 | 9.45 | 9.55 | 9.38 | 4.22M |
| September 11, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.36 | 4.8M |
| September 10, 2025 | 9.54 | 9.55 | 9.55 | 9.64 | 9.46 | 4.92M |
| September 09, 2025 | 9.41 | 9.54 | 9.54 | 9.76 | 9.34 | 9.51M |
| September 08, 2025 | 9.18 | 9.45 | 9.45 | 9.45 | 9.15 | 6.81M |
| September 05, 2025 | 8.95 | 9.15 | 9.15 | 9.15 | 8.87 | 5.27M |
| September 04, 2025 | 8.86 | 8.92 | 8.92 | 9.1 | 8.81 | 7.2M |