22.66
-0.35(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.87 | 22.66 | 22.66 | 22.87 | 22.51 | 2.22M |
| November 06, 2025 | 23.17 | 23.01 | 23.01 | 23.23 | 22.75 | 1.76M |
| November 05, 2025 | 22.85 | 23.07 | 23.07 | 23.16 | 22.8 | 1.32M |
| November 04, 2025 | 23.27 | 23.14 | 23.14 | 23.31 | 22.91 | 2M |
| November 03, 2025 | 23.08 | 23.31 | 23.31 | 23.44 | 22.89 | 1.73M |
| October 31, 2025 | 23.01 | 23.08 | 23.08 | 23.23 | 22.82 | 1.86M |
| October 30, 2025 | 23.25 | 23.01 | 23.01 | 23.34 | 22.85 | 3.14M |
| October 29, 2025 | 24.15 | 23.29 | 23.29 | 24.29 | 23.21 | 4.55M |
| October 28, 2025 | 24.12 | 24.3 | 24.3 | 24.49 | 24.06 | 1.99M |
| October 27, 2025 | 24.34 | 24.19 | 24.19 | 24.48 | 23.98 | 2.41M |
| October 24, 2025 | 24.09 | 24.23 | 24.23 | 24.34 | 23.88 | 2.57M |
| October 23, 2025 | 23.88 | 24.01 | 24.01 | 24.19 | 23.64 | 2.57M |
| October 22, 2025 | 23.99 | 23.81 | 23.81 | 24.09 | 23.63 | 1.59M |
| October 21, 2025 | 23.75 | 23.98 | 23.98 | 24 | 23.49 | 1.43M |
| October 20, 2025 | 23.63 | 23.75 | 23.75 | 23.98 | 23.55 | 1.83M |
| October 17, 2025 | 24 | 23.23 | 23.23 | 24.25 | 23.21 | 2.49M |
| October 16, 2025 | 24.28 | 24.15 | 24.15 | 24.67 | 23.81 | 2.9M |
| October 15, 2025 | 23.95 | 24.28 | 24.28 | 24.3 | 23.63 | 2.31M |
| October 14, 2025 | 24.7 | 23.78 | 23.78 | 24.95 | 23.66 | 3.26M |
| October 13, 2025 | 23.91 | 24.64 | 24.64 | 25.4 | 23.05 | 3.38M |
| October 10, 2025 | 25.1 | 24.59 | 24.59 | 25.15 | 24.58 | 2.44M |
| October 09, 2025 | 25.18 | 25.2 | 25.2 | 25.57 | 25.09 | 2.43M |
| September 30, 2025 | 25.18 | 25.14 | 25.14 | 25.56 | 24.93 | 2.32M |
| September 29, 2025 | 25.02 | 25 | 25 | 25.36 | 24.43 | 2.98M |
| September 26, 2025 | 24.96 | 25.1 | 25.1 | 25.88 | 24.71 | 3.93M |
| September 25, 2025 | 25.41 | 25.02 | 25.02 | 25.58 | 25 | 2.82M |
| September 24, 2025 | 24.46 | 25.5 | 25.5 | 26.12 | 24.44 | 5.93M |
| September 23, 2025 | 24.61 | 24.55 | 24.55 | 24.93 | 23.41 | 4.19M |
| September 22, 2025 | 24.5 | 24.62 | 24.62 | 24.84 | 24.38 | 2.33M |
| September 19, 2025 | 24.99 | 24.57 | 24.57 | 25.57 | 24.45 | 3.19M |
| September 18, 2025 | 25.5 | 24.77 | 24.77 | 25.82 | 24.6 | 5.07M |
| September 17, 2025 | 25.4 | 25.48 | 25.48 | 25.78 | 25.26 | 2.97M |
| September 16, 2025 | 25.09 | 25.4 | 25.4 | 25.42 | 24.95 | 2.58M |
| September 15, 2025 | 25.69 | 25.22 | 25.22 | 26.38 | 25.1 | 3.32M |
| September 12, 2025 | 25.47 | 25.24 | 25.24 | 26.11 | 24.89 | 4.34M |
| September 11, 2025 | 25.1 | 25.8 | 25.8 | 25.82 | 24.84 | 3.15M |
| September 10, 2025 | 25.29 | 25.16 | 25.16 | 25.48 | 25 | 2.42M |
| September 09, 2025 | 26.28 | 25.29 | 25.29 | 26.28 | 25.19 | 3.54M |
| September 08, 2025 | 26.95 | 26.33 | 26.33 | 27.08 | 25.89 | 6.02M |
| September 05, 2025 | 24.8 | 26.9 | 26.9 | 27.95 | 24.8 | 9.71M |
| September 04, 2025 | 25.14 | 24.72 | 24.72 | 25.51 | 24.26 | 3.33M |
| September 03, 2025 | 25.75 | 25.05 | 25.05 | 25.84 | 24.89 | 4.02M |
| September 02, 2025 | 26.56 | 25.84 | 25.84 | 26.69 | 25.38 | 5.23M |
| September 01, 2025 | 26.88 | 26.59 | 26.59 | 27.47 | 26.5 | 4.97M |
| August 29, 2025 | 28.04 | 26.93 | 26.93 | 28.21 | 26.82 | 4.97M |
| August 28, 2025 | 27.76 | 27.9 | 27.9 | 28.3 | 26.85 | 9.17M |
| August 27, 2025 | 29.05 | 28.38 | 28.38 | 29.85 | 28.33 | 7.71M |
| August 26, 2025 | 28.84 | 29.03 | 29.03 | 29.37 | 28.55 | 6.08M |
| August 25, 2025 | 28.25 | 28.97 | 28.97 | 29.2 | 28.12 | 7.87M |
| August 22, 2025 | 28.1 | 28.18 | 28.18 | 28.38 | 27.9 | 5.59M |
| August 21, 2025 | 28.7 | 28.11 | 28.11 | 29.55 | 27.98 | 8.05M |
| August 20, 2025 | 28.03 | 28.25 | 28.25 | 28.25 | 27.54 | 3.91M |
| August 19, 2025 | 28.34 | 28.05 | 28.05 | 28.48 | 27.87 | 3.44M |
| August 18, 2025 | 27.79 | 28.34 | 28.34 | 28.36 | 27.6 | 5.68M |
| August 15, 2025 | 26.85 | 27.73 | 27.73 | 27.75 | 26.81 | 4.48M |
| August 14, 2025 | 27.88 | 26.85 | 26.85 | 27.92 | 26.82 | 4.14M |
| August 13, 2025 | 27.85 | 27.68 | 27.68 | 28 | 27.55 | 3.1M |
| August 12, 2025 | 27.89 | 27.85 | 27.85 | 27.96 | 27.41 | 3.49M |
| August 11, 2025 | 27.78 | 27.97 | 27.97 | 28.06 | 27.5 | 3.74M |
| August 08, 2025 | 28.05 | 27.8 | 27.8 | 28.3 | 27.6 | 5M |