22.99
+0.14(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 22.83 | 22.99 | 22.99 | 23.05 | 22.61 | 8.1M |
| November 12, 2025 | 22.76 | 22.85 | 22.85 | 22.99 | 22.45 | 10.11M |
| November 11, 2025 | 23.16 | 22.68 | 22.68 | 23.24 | 22.67 | 9.36M |
| November 10, 2025 | 22.91 | 23.16 | 23.16 | 23.17 | 22.74 | 11.27M |
| November 07, 2025 | 22.83 | 22.72 | 22.72 | 22.88 | 22.63 | 7.15M |
| November 06, 2025 | 22.88 | 22.96 | 22.96 | 23 | 22.73 | 7.67M |
| November 05, 2025 | 23.01 | 22.9 | 22.9 | 23.21 | 22.69 | 10.13M |
| November 04, 2025 | 23.72 | 23.24 | 23.24 | 23.82 | 23.07 | 12.13M |
| November 03, 2025 | 24 | 23.86 | 23.86 | 24.08 | 23.5 | 11.21M |
| October 31, 2025 | 23.6 | 23.96 | 23.96 | 24.16 | 23.51 | 11.35M |
| October 30, 2025 | 24.35 | 23.62 | 23.62 | 24.38 | 23.61 | 20.94M |
| October 29, 2025 | 24.21 | 24.68 | 24.68 | 24.68 | 24.19 | 12.45M |
| October 28, 2025 | 24.13 | 24.22 | 24.22 | 24.5 | 24.01 | 9.8M |
| October 27, 2025 | 24.12 | 24.23 | 24.23 | 24.37 | 24.01 | 10.77M |
| October 24, 2025 | 23.73 | 24.04 | 24.04 | 24.05 | 23.6 | 9.86M |
| October 23, 2025 | 23.37 | 23.82 | 23.82 | 23.88 | 22.99 | 13.2M |
| October 22, 2025 | 23.8 | 23.35 | 23.35 | 23.81 | 23.33 | 12.88M |
| October 21, 2025 | 23.84 | 23.9 | 23.9 | 24.09 | 23.76 | 8.2M |
| October 20, 2025 | 24.05 | 23.85 | 23.85 | 24.34 | 23.72 | 8.58M |
| October 17, 2025 | 24.33 | 23.84 | 23.84 | 24.53 | 23.8 | 12.07M |
| October 16, 2025 | 24.51 | 24.33 | 24.33 | 24.66 | 24.21 | 10.24M |
| October 15, 2025 | 24.31 | 24.67 | 24.67 | 24.84 | 24.04 | 12.12M |
| October 14, 2025 | 24.6 | 24.27 | 24.27 | 25.1 | 24.17 | 14.81M |
| October 13, 2025 | 23.8 | 24.55 | 24.55 | 24.68 | 23.55 | 14.34M |
| October 10, 2025 | 25.26 | 24.82 | 24.82 | 25.26 | 24.8 | 13.16M |
| October 09, 2025 | 25.16 | 25.38 | 25.38 | 25.5 | 25.02 | 16.08M |
| September 30, 2025 | 25.24 | 25.22 | 25.22 | 25.47 | 25.13 | 12.94M |
| September 29, 2025 | 24.76 | 25.16 | 25.16 | 25.41 | 24.29 | 17.21M |
| September 26, 2025 | 25.46 | 24.7 | 24.7 | 25.58 | 24.7 | 15.92M |
| September 25, 2025 | 25.13 | 25.15 | 25.15 | 25.49 | 24.95 | 15.29M |
| September 24, 2025 | 24.25 | 24.94 | 24.94 | 24.95 | 24.22 | 14.12M |
| September 23, 2025 | 25.11 | 24.47 | 24.47 | 25.11 | 23.91 | 20.72M |
| September 22, 2025 | 25.03 | 25.18 | 25.18 | 25.25 | 24.9 | 12.68M |
| September 19, 2025 | 25.98 | 25.02 | 25.02 | 25.98 | 25.01 | 16.6M |
| September 18, 2025 | 26.18 | 25.55 | 25.55 | 26.35 | 25.37 | 26.86M |
| September 17, 2025 | 25.9 | 26.28 | 26.28 | 26.43 | 25.66 | 21.59M |
| September 16, 2025 | 25.69 | 25.91 | 25.91 | 25.92 | 25.48 | 15.07M |
| September 15, 2025 | 26 | 25.69 | 25.69 | 26.07 | 25.66 | 14.21M |
| September 12, 2025 | 25.98 | 25.85 | 25.85 | 26.45 | 25.77 | 22.94M |
| September 11, 2025 | 25.38 | 25.96 | 25.96 | 25.98 | 25 | 22.9M |
| September 10, 2025 | 25.3 | 25.25 | 25.25 | 25.57 | 25.21 | 11.58M |
| September 09, 2025 | 25.8 | 25.22 | 25.22 | 25.83 | 25.1 | 16.16M |
| September 08, 2025 | 25.73 | 25.81 | 25.81 | 25.84 | 25.45 | 16.26M |
| September 05, 2025 | 25.11 | 25.64 | 25.64 | 25.64 | 24.83 | 16.51M |
| September 04, 2025 | 25.49 | 25 | 25 | 25.71 | 24.63 | 23.14M |
| September 03, 2025 | 26.4 | 25.5 | 25.5 | 26.42 | 25.38 | 22.54M |
| September 02, 2025 | 27.84 | 26.18 | 26.18 | 27.85 | 26.11 | 43.08M |
| September 01, 2025 | 27.78 | 27.94 | 27.94 | 28.65 | 27.59 | 42.97M |
| August 29, 2025 | 27.43 | 27.3 | 27.3 | 27.68 | 27.01 | 30.96M |
| August 28, 2025 | 26.97 | 27.48 | 27.48 | 27.5 | 26.13 | 45.24M |
| August 27, 2025 | 28.39 | 27.17 | 27.17 | 28.55 | 27.17 | 51.77M |
| August 26, 2025 | 28.5 | 28.38 | 28.38 | 29.26 | 28.08 | 61.01M |
| August 25, 2025 | 27.82 | 28.17 | 28.17 | 28.38 | 27.71 | 51.42M |
| August 22, 2025 | 27.45 | 27.81 | 27.81 | 27.98 | 27.38 | 41.54M |
| August 21, 2025 | 28.27 | 27.79 | 27.79 | 28.81 | 27.53 | 55.36M |
| August 20, 2025 | 27.62 | 27.69 | 27.69 | 27.87 | 27.11 | 37.07M |
| August 19, 2025 | 27.46 | 28.06 | 28.06 | 28.28 | 27.23 | 59.54M |
| August 18, 2025 | 27.33 | 27.43 | 27.43 | 27.67 | 27.01 | 53.22M |
| August 15, 2025 | 26.54 | 27.38 | 27.38 | 27.48 | 26.33 | 55.33M |
| August 14, 2025 | 25.98 | 26.92 | 26.92 | 27.68 | 25.93 | 68.21M |