22.65
-0.12(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.8 | 22.77 | 22.77 | 22.85 | 21.8 | 5.03M |
| December 23, 2025 | 21.36 | 21.92 | 21.92 | 22.06 | 21.18 | 5.02M |
| December 22, 2025 | 21.24 | 21.42 | 21.42 | 21.68 | 21.19 | 3.04M |
| December 19, 2025 | 20.74 | 21.19 | 21.19 | 21.41 | 20.74 | 3.19M |
| December 18, 2025 | 20.75 | 20.83 | 20.83 | 21.39 | 20.59 | 2.95M |
| December 17, 2025 | 20.58 | 20.81 | 20.81 | 20.87 | 20.07 | 3.39M |
| December 16, 2025 | 21.19 | 20.58 | 20.58 | 21.21 | 20.54 | 2.48M |
| December 15, 2025 | 21.15 | 21.2 | 21.2 | 21.41 | 21.04 | 1.92M |
| December 12, 2025 | 21.35 | 21.26 | 21.26 | 21.8 | 20.98 | 2.83M |
| December 11, 2025 | 21.57 | 21.26 | 21.26 | 21.71 | 21.26 | 3.17M |
| December 10, 2025 | 22.11 | 21.57 | 21.57 | 22.13 | 21.5 | 3.98M |
| December 09, 2025 | 22.42 | 22.18 | 22.18 | 22.71 | 22.06 | 3.21M |
| December 08, 2025 | 22.35 | 22.55 | 22.55 | 22.66 | 22.18 | 3.74M |
| December 05, 2025 | 22.15 | 22.29 | 22.29 | 22.33 | 21.55 | 3.67M |
| December 04, 2025 | 22.19 | 21.84 | 21.84 | 22.29 | 21.64 | 4.3M |
| December 03, 2025 | 22.3 | 22.2 | 22.2 | 23.1 | 22.01 | 7.02M |
| December 02, 2025 | 22.61 | 22.14 | 22.14 | 22.61 | 22.09 | 2.58M |
| December 01, 2025 | 22.47 | 22.62 | 22.62 | 22.78 | 22.25 | 3.44M |
| November 28, 2025 | 22.19 | 22.41 | 22.41 | 22.49 | 22.11 | 2.65M |
| November 27, 2025 | 21.83 | 22.19 | 22.19 | 22.53 | 21.62 | 3.89M |
| November 26, 2025 | 22.15 | 21.76 | 21.76 | 22.3 | 21.6 | 3.8M |
| November 25, 2025 | 21.74 | 22.25 | 22.25 | 22.84 | 21.5 | 4.54M |
| November 24, 2025 | 21.3 | 21.73 | 21.73 | 21.92 | 21.16 | 4.49M |
| November 21, 2025 | 22 | 21.18 | 21.18 | 22.3 | 20.97 | 4.39M |
| November 20, 2025 | 22.5 | 22.2 | 22.2 | 22.52 | 22 | 2.76M |
| November 19, 2025 | 22.77 | 22.22 | 22.22 | 22.96 | 22.06 | 4.42M |
| November 18, 2025 | 23.08 | 22.8 | 22.8 | 23.27 | 22.72 | 3.16M |
| November 17, 2025 | 23.18 | 22.95 | 22.95 | 23.26 | 22.67 | 4.43M |
| November 14, 2025 | 23.04 | 22.88 | 22.88 | 23.28 | 22.57 | 4.19M |
| November 13, 2025 | 24.05 | 23.27 | 23.27 | 24.11 | 23.26 | 5.65M |
| November 12, 2025 | 23.98 | 23.33 | 23.33 | 24.01 | 23.05 | 4.96M |
| November 11, 2025 | 24.8 | 23.98 | 23.98 | 25 | 23.81 | 6.16M |
| November 10, 2025 | 23.98 | 24.73 | 24.73 | 25.23 | 23.98 | 8.01M |
| November 07, 2025 | 24.05 | 23.92 | 23.92 | 24.15 | 23.6 | 3.88M |
| November 06, 2025 | 24.12 | 24.2 | 24.2 | 24.45 | 23.82 | 4.99M |
| November 05, 2025 | 23.92 | 23.88 | 23.88 | 24.33 | 23.38 | 6.63M |
| November 04, 2025 | 25.12 | 24.25 | 24.25 | 25.12 | 23.9 | 6.99M |
| November 03, 2025 | 24.99 | 25.12 | 25.12 | 25.34 | 24.48 | 6.26M |
| October 31, 2025 | 25.77 | 25.16 | 25.16 | 25.77 | 25.13 | 6.68M |
| October 30, 2025 | 26.78 | 25.47 | 25.47 | 26.97 | 25.35 | 13.29M |
| October 29, 2025 | 26.06 | 27.18 | 27.18 | 27.8 | 25.89 | 17.25M |
| October 28, 2025 | 26.51 | 25.76 | 25.76 | 26.55 | 25.62 | 14.09M |
| October 27, 2025 | 26.74 | 27.03 | 27.03 | 27.28 | 26 | 17.11M |
| October 24, 2025 | 24.89 | 26.64 | 26.64 | 27.8 | 24.44 | 18.72M |
| October 23, 2025 | 24.12 | 24.43 | 24.43 | 24.58 | 23.5 | 5.62M |
| October 22, 2025 | 24.77 | 24.45 | 24.45 | 25.02 | 24.06 | 5.61M |
| October 21, 2025 | 24.15 | 25.02 | 25.02 | 25.67 | 24.04 | 10.26M |
| October 20, 2025 | 23.94 | 24.06 | 24.06 | 24.3 | 23.35 | 7.5M |
| October 17, 2025 | 24.97 | 23.58 | 23.58 | 25.04 | 23.52 | 8.52M |
| October 16, 2025 | 25.42 | 24.92 | 24.92 | 25.86 | 24.82 | 8.64M |
| October 15, 2025 | 24.88 | 25.62 | 25.62 | 25.93 | 24.38 | 12.97M |
| October 14, 2025 | 24.7 | 25.02 | 25.02 | 25.48 | 24.3 | 10.66M |
| October 13, 2025 | 22.83 | 24.46 | 24.46 | 25.28 | 22.03 | 14.24M |
| October 10, 2025 | 24.6 | 23.86 | 23.86 | 24.92 | 23.72 | 10.23M |
| October 09, 2025 | 24.3 | 24.87 | 24.87 | 25.96 | 24.16 | 15.4M |
| September 30, 2025 | 24.43 | 24.13 | 24.13 | 24.77 | 24.04 | 10.8M |
| September 29, 2025 | 23.98 | 24.32 | 24.32 | 24.97 | 23.98 | 13.29M |
| September 26, 2025 | 23 | 24.05 | 24.05 | 24.79 | 23 | 17.1M |
| September 25, 2025 | 25.48 | 23.94 | 23.94 | 26 | 23.83 | 26.61M |
| September 24, 2025 | 24.6 | 24.72 | 24.72 | 25 | 24.3 | 10.56M |