22.40
+0.2(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.31 | 22.2 | 22.2 | 22.98 | 20.72 | 15.74M |
| December 03, 2025 | 21.21 | 21.22 | 21.22 | 21.55 | 21.05 | 4.24M |
| December 02, 2025 | 21.52 | 21.3 | 21.3 | 21.87 | 21 | 5.59M |
| December 01, 2025 | 21.33 | 21.44 | 21.44 | 21.61 | 21.22 | 4.11M |
| November 28, 2025 | 21.31 | 21.3 | 21.3 | 21.39 | 20.91 | 4M |
| November 27, 2025 | 21 | 21.32 | 21.32 | 21.72 | 20.9 | 6.34M |
| November 26, 2025 | 21.55 | 20.96 | 20.96 | 21.65 | 20.91 | 5.88M |
| November 25, 2025 | 21.03 | 21.6 | 21.6 | 21.8 | 21.03 | 6.34M |
| November 24, 2025 | 21.12 | 20.99 | 20.99 | 21.4 | 20.71 | 4.89M |
| November 21, 2025 | 21.85 | 20.95 | 20.95 | 22.13 | 20.93 | 8.02M |
| November 20, 2025 | 23 | 22.01 | 22.01 | 23.21 | 21.9 | 10.26M |
| November 19, 2025 | 22.64 | 23 | 23 | 24.11 | 22.64 | 13.44M |
| November 18, 2025 | 23 | 22.86 | 22.86 | 23.09 | 22.34 | 6.61M |
| November 17, 2025 | 23.35 | 22.88 | 22.88 | 23.55 | 22.87 | 8.66M |
| November 14, 2025 | 22.5 | 23.1 | 23.1 | 23.99 | 22.41 | 17.11M |
| November 13, 2025 | 21.71 | 22.23 | 22.23 | 22.4 | 21.41 | 8.58M |
| November 12, 2025 | 22.13 | 21.73 | 21.73 | 22.13 | 21.56 | 5.86M |
| November 11, 2025 | 22.77 | 22.02 | 22.02 | 22.77 | 21.93 | 9.45M |
| November 10, 2025 | 22.3 | 22.74 | 22.74 | 23.16 | 22.18 | 11.65M |
| November 07, 2025 | 22.65 | 22.08 | 22.08 | 22.66 | 22.07 | 6.3M |
| November 06, 2025 | 23.5 | 22.43 | 22.43 | 23.54 | 22.33 | 11.44M |
| November 05, 2025 | 22.36 | 23.28 | 23.28 | 23.5 | 22.22 | 14.51M |
| November 04, 2025 | 21.98 | 22.55 | 22.55 | 23.21 | 21.91 | 11.37M |
| November 03, 2025 | 22.58 | 22.13 | 22.13 | 22.71 | 21.65 | 15.17M |
| October 31, 2025 | 22.66 | 23.4 | 23.4 | 23.77 | 22.63 | 13.67M |
| October 30, 2025 | 23.38 | 22.88 | 22.88 | 23.6 | 22.3 | 12.28M |
| October 29, 2025 | 22.85 | 23.16 | 23.16 | 23.62 | 22.8 | 11.32M |
| October 28, 2025 | 22.6 | 23.01 | 23.01 | 23.28 | 22.4 | 9.3M |
| October 27, 2025 | 22.85 | 22.67 | 22.67 | 23.2 | 22.59 | 7.06M |
| October 24, 2025 | 22.7 | 22.36 | 22.36 | 22.81 | 22.23 | 6.87M |
| October 23, 2025 | 22.79 | 22.8 | 22.8 | 23.17 | 22.36 | 6.2M |
| October 22, 2025 | 23.02 | 22.83 | 22.83 | 23.38 | 22.78 | 8.39M |
| October 21, 2025 | 22.3 | 23.33 | 23.33 | 23.38 | 22.06 | 12.85M |
| October 20, 2025 | 21.87 | 22.4 | 22.4 | 22.54 | 21.87 | 6.12M |
| October 17, 2025 | 21.82 | 21.88 | 21.88 | 22.37 | 21.76 | 6.26M |
| October 16, 2025 | 22.38 | 21.82 | 21.82 | 22.5 | 21.76 | 5.85M |
| October 15, 2025 | 21.86 | 22.48 | 22.48 | 22.67 | 21.78 | 7.56M |
| October 14, 2025 | 22.69 | 21.66 | 21.66 | 22.74 | 21.62 | 7.72M |
| October 13, 2025 | 21.8 | 22.64 | 22.64 | 22.83 | 21.4 | 7.03M |
| October 10, 2025 | 22.31 | 22.78 | 22.78 | 23.39 | 22.31 | 10.93M |
| October 09, 2025 | 22.31 | 22.31 | 22.31 | 22.57 | 22 | 6.62M |
| September 30, 2025 | 22.63 | 22.31 | 22.31 | 22.76 | 22.26 | 5.84M |
| September 29, 2025 | 22.8 | 22.3 | 22.3 | 22.8 | 22.03 | 7.06M |
| September 26, 2025 | 22.47 | 22.55 | 22.55 | 22.9 | 22.25 | 6.64M |
| September 25, 2025 | 22.88 | 22.61 | 22.61 | 23.49 | 22.6 | 8.82M |
| September 24, 2025 | 22.61 | 22.96 | 22.96 | 23.14 | 22.35 | 9.51M |
| September 23, 2025 | 24.01 | 22.87 | 22.87 | 24.14 | 22.36 | 15.41M |
| September 22, 2025 | 24.88 | 24.14 | 24.14 | 24.88 | 23.89 | 11.24M |
| September 19, 2025 | 24.88 | 24.99 | 24.99 | 25.54 | 24.36 | 14.5M |
| September 18, 2025 | 25.5 | 25.06 | 25.06 | 26.69 | 24.7 | 23.05M |
| September 17, 2025 | 25.72 | 26.15 | 26.15 | 27.5 | 25.6 | 26.32M |
| September 16, 2025 | 24.6 | 25.54 | 25.54 | 26.55 | 23.98 | 22.26M |
| September 15, 2025 | 24.58 | 24.59 | 24.59 | 25.11 | 24.08 | 14.07M |
| September 12, 2025 | 25.35 | 24.56 | 24.56 | 25.5 | 24.52 | 18.52M |
| September 11, 2025 | 26.31 | 25.75 | 25.75 | 26.34 | 24.83 | 25.34M |
| September 10, 2025 | 24.01 | 26.35 | 26.35 | 27.5 | 23.8 | 34.02M |
| September 09, 2025 | 24.01 | 23.97 | 23.97 | 24.8 | 23.8 | 25.21M |
| September 08, 2025 | 22.83 | 25.86 | 25.86 | 27.5 | 22.8 | 36.18M |
| September 05, 2025 | 24.68 | 23.44 | 23.44 | 25.08 | 23.21 | 33.61M |
| September 04, 2025 | 21.14 | 21.77 | 21.77 | 21.99 | 20.92 | 10.86M |