22.01
+0.08(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.7 | 21.93 | 21.93 | 22.04 | 21.63 | 5.33M |
| December 23, 2025 | 22.08 | 21.71 | 21.71 | 22.28 | 21.7 | 6.44M |
| December 22, 2025 | 21.99 | 22.1 | 22.1 | 22.2 | 21.9 | 5.5M |
| December 19, 2025 | 22.01 | 22.05 | 22.05 | 22.22 | 21.87 | 6.87M |
| December 18, 2025 | 22 | 22.03 | 22.03 | 22.44 | 21.86 | 6.92M |
| December 17, 2025 | 21.71 | 22.22 | 22.22 | 22.28 | 21.61 | 9.54M |
| December 16, 2025 | 21.91 | 21.9 | 21.9 | 22.47 | 21.69 | 9.89M |
| December 15, 2025 | 23 | 22 | 22 | 23 | 22 | 14.92M |
| December 12, 2025 | 22.12 | 22.1 | 22.1 | 22.29 | 21.86 | 8.57M |
| December 11, 2025 | 22.45 | 22.12 | 22.12 | 22.55 | 22.1 | 4.91M |
| December 10, 2025 | 22.3 | 22.45 | 22.45 | 22.74 | 22.17 | 5.02M |
| December 09, 2025 | 22.39 | 22.33 | 22.33 | 22.6 | 22.29 | 5.21M |
| December 08, 2025 | 21.93 | 22.45 | 22.45 | 22.64 | 21.9 | 6.97M |
| December 05, 2025 | 21.92 | 21.9 | 21.9 | 22.13 | 21.6 | 7.24M |
| December 04, 2025 | 23.37 | 21.8 | 21.8 | 23.37 | 21.41 | 7.26M |
| December 03, 2025 | 22.88 | 21.71 | 21.71 | 22.88 | 21.62 | 11.91M |
| December 02, 2025 | 23.29 | 22.81 | 22.81 | 23.35 | 22.74 | 6.16M |
| December 01, 2025 | 23.14 | 23.31 | 23.31 | 23.5 | 22.82 | 6.56M |
| November 28, 2025 | 23.37 | 23.14 | 23.14 | 23.58 | 22.93 | 7.46M |
| November 27, 2025 | 23.5 | 23.34 | 23.34 | 23.75 | 23.28 | 6.15M |
| November 26, 2025 | 23.6 | 23.6 | 23.6 | 24.24 | 23.56 | 10.25M |
| November 25, 2025 | 23.4 | 23.88 | 23.88 | 24.17 | 23.4 | 12.11M |
| November 24, 2025 | 22.83 | 23.49 | 23.49 | 23.68 | 22.21 | 14.92M |
| November 21, 2025 | 22.51 | 22.52 | 22.52 | 23.11 | 22.27 | 9.97M |
| November 20, 2025 | 23.2 | 22.75 | 22.75 | 23.38 | 22.75 | 7.27M |
| November 19, 2025 | 23.73 | 23.13 | 23.13 | 23.91 | 22.79 | 11.9M |
| November 18, 2025 | 23.63 | 23.7 | 23.7 | 24.1 | 23.36 | 9.84M |
| November 17, 2025 | 23.52 | 23.66 | 23.66 | 24.13 | 23.4 | 9.47M |
| November 14, 2025 | 23.18 | 23.3 | 23.3 | 23.86 | 23.18 | 6.01M |
| November 13, 2025 | 23.09 | 23.5 | 23.5 | 23.53 | 22.89 | 6.06M |
| November 12, 2025 | 23.54 | 23.08 | 23.08 | 23.65 | 22.98 | 6.57M |
| November 11, 2025 | 24.02 | 23.53 | 23.53 | 24.03 | 23.46 | 6.41M |
| November 10, 2025 | 23.79 | 23.91 | 23.91 | 24.23 | 23.77 | 7.05M |
| November 07, 2025 | 24.14 | 23.65 | 23.65 | 24.3 | 23.64 | 10.44M |
| November 06, 2025 | 24.24 | 24.39 | 24.39 | 24.54 | 23.95 | 7.67M |
| November 05, 2025 | 24.5 | 24.48 | 24.48 | 24.76 | 23.91 | 10.04M |
| November 04, 2025 | 25.33 | 24.9 | 24.9 | 25.52 | 24.63 | 9.19M |
| November 03, 2025 | 25.45 | 25.51 | 25.51 | 25.58 | 25.02 | 10.81M |
| October 31, 2025 | 24.14 | 25.13 | 25.13 | 25.52 | 24.14 | 16.79M |
| October 30, 2025 | 24.68 | 24.23 | 24.23 | 24.73 | 24.01 | 10.27M |
| October 29, 2025 | 24.8 | 24.64 | 24.64 | 24.81 | 24.46 | 8.54M |
| October 28, 2025 | 24.8 | 24.85 | 24.85 | 25.48 | 24.54 | 14.04M |
| October 27, 2025 | 25.38 | 25.31 | 25.31 | 25.6 | 24.79 | 11.74M |
| October 24, 2025 | 25.3 | 25.13 | 25.13 | 25.67 | 25.02 | 8.71M |
| October 23, 2025 | 25.46 | 25.28 | 25.28 | 25.49 | 24.58 | 8.38M |
| October 22, 2025 | 25.65 | 25.46 | 25.46 | 26.04 | 25.41 | 6.81M |
| October 21, 2025 | 25.58 | 25.57 | 25.57 | 25.75 | 25.39 | 6.52M |
| October 20, 2025 | 25.46 | 25.58 | 25.58 | 25.99 | 25.2 | 7.32M |
| October 17, 2025 | 26.22 | 25.17 | 25.17 | 26.22 | 25.07 | 9.98M |
| October 16, 2025 | 26.91 | 26.27 | 26.27 | 27.08 | 26.09 | 10.74M |
| October 15, 2025 | 26.63 | 27.16 | 27.16 | 27.44 | 26.22 | 10.42M |
| October 14, 2025 | 27.97 | 26.58 | 26.58 | 28.15 | 26.5 | 15.88M |
| October 13, 2025 | 27.37 | 27.83 | 27.83 | 28.99 | 27.3 | 18.85M |
| October 10, 2025 | 29.31 | 28.21 | 28.21 | 29.48 | 28.05 | 20.71M |
| October 09, 2025 | 28.2 | 29.71 | 29.71 | 30.53 | 27.93 | 32.66M |
| September 30, 2025 | 27.8 | 28.2 | 28.2 | 28.27 | 27.4 | 18.93M |
| September 29, 2025 | 26.3 | 27.37 | 27.37 | 27.76 | 26.3 | 21.95M |
| September 26, 2025 | 27.29 | 26.23 | 26.23 | 27.29 | 26.23 | 12.48M |
| September 25, 2025 | 26.41 | 27.16 | 27.16 | 27.87 | 26.41 | 17.51M |
| September 24, 2025 | 25.79 | 26.61 | 26.61 | 26.66 | 25.61 | 15.11M |