22.73
+0.37(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.1 | 22.36 | 22.36 | 22.69 | 22.01 | 10.12M |
| December 23, 2025 | 22.16 | 22.15 | 22.15 | 22.4 | 21.88 | 15.02M |
| December 22, 2025 | 21.72 | 22.23 | 22.23 | 22.35 | 21.7 | 14.18M |
| December 19, 2025 | 21.6 | 21.72 | 21.72 | 21.91 | 21.53 | 8.8M |
| December 18, 2025 | 21.66 | 21.65 | 21.65 | 21.88 | 21.6 | 7.82M |
| December 17, 2025 | 21.56 | 21.8 | 21.8 | 21.95 | 21.11 | 13.77M |
| December 16, 2025 | 21.45 | 21.67 | 21.67 | 21.98 | 21.15 | 12.25M |
| December 15, 2025 | 21.5 | 21.46 | 21.46 | 21.93 | 21.38 | 7.09M |
| December 12, 2025 | 21.71 | 21.54 | 21.54 | 21.8 | 21.53 | 5.82M |
| December 11, 2025 | 21.94 | 21.63 | 21.63 | 22.05 | 21.63 | 6.62M |
| December 10, 2025 | 21.61 | 21.94 | 21.94 | 22.01 | 21.36 | 8.4M |
| December 09, 2025 | 21.89 | 21.62 | 21.62 | 22.05 | 21.62 | 6.82M |
| December 08, 2025 | 21.8 | 21.98 | 21.98 | 22.14 | 21.75 | 10.31M |
| December 05, 2025 | 21.27 | 21.72 | 21.72 | 21.87 | 21.19 | 11.17M |
| December 04, 2025 | 22.26 | 21.27 | 21.27 | 22.26 | 21.17 | 7.29M |
| December 03, 2025 | 22.3 | 21.41 | 21.41 | 22.41 | 21.21 | 20.21M |
| December 02, 2025 | 22.62 | 22.3 | 22.3 | 22.67 | 22.24 | 5.78M |
| December 01, 2025 | 22.22 | 22.65 | 22.65 | 22.73 | 22.11 | 8.56M |
| November 28, 2025 | 22.26 | 22.33 | 22.33 | 22.51 | 22.14 | 5.72M |
| November 27, 2025 | 22.42 | 22.23 | 22.23 | 22.6 | 22.21 | 6.56M |
| November 26, 2025 | 22.55 | 22.48 | 22.48 | 22.95 | 22.42 | 8.03M |
| November 25, 2025 | 22.68 | 22.56 | 22.56 | 22.93 | 22.56 | 9.69M |
| November 24, 2025 | 21.92 | 22.54 | 22.54 | 22.73 | 21.7 | 11.64M |
| November 21, 2025 | 22.5 | 21.85 | 21.85 | 22.75 | 21.79 | 12.57M |
| November 20, 2025 | 22.7 | 22.68 | 22.68 | 23.08 | 22.61 | 8.68M |
| November 19, 2025 | 22.88 | 22.57 | 22.57 | 22.88 | 22.49 | 6.75M |
| November 18, 2025 | 22.54 | 22.73 | 22.73 | 22.88 | 22.36 | 7.44M |
| November 17, 2025 | 22.45 | 22.64 | 22.64 | 22.77 | 22.38 | 6.16M |
| November 14, 2025 | 22.83 | 22.46 | 22.46 | 22.92 | 22.46 | 7.54M |
| 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 |