22.81
+0.45(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.45 | 22.81 | 22.81 | 23 | 22.3 | 5.56M |
| December 24, 2025 | 21.91 | 22.36 | 22.36 | 22.36 | 21.76 | 3.74M |
| December 23, 2025 | 22.12 | 21.97 | 21.97 | 22.36 | 21.86 | 4.16M |
| December 22, 2025 | 22.19 | 22.34 | 22.34 | 22.42 | 22.1 | 3.71M |
| December 19, 2025 | 22.06 | 22.11 | 22.11 | 22.68 | 22.05 | 3.83M |
| December 18, 2025 | 21.49 | 21.95 | 21.95 | 22.3 | 21.27 | 4.51M |
| December 17, 2025 | 21.55 | 21.69 | 21.69 | 21.88 | 20.76 | 5.68M |
| December 16, 2025 | 21.93 | 21.53 | 21.53 | 22.08 | 21.16 | 3.91M |
| December 15, 2025 | 21.82 | 21.91 | 21.91 | 22.22 | 21.44 | 3.7M |
| December 12, 2025 | 21.92 | 21.9 | 21.9 | 22.39 | 21.81 | 4.74M |
| December 11, 2025 | 22.28 | 22.02 | 22.02 | 22.49 | 22 | 4.2M |
| December 10, 2025 | 22.32 | 22.23 | 22.23 | 22.48 | 22 | 3.55M |
| December 09, 2025 | 22.44 | 22.48 | 22.48 | 22.69 | 22.35 | 4M |
| December 08, 2025 | 22.62 | 22.6 | 22.6 | 22.9 | 22.41 | 6.39M |
| December 05, 2025 | 22.08 | 22.54 | 22.54 | 22.55 | 21.9 | 4.96M |
| December 04, 2025 | 21.79 | 22.1 | 22.1 | 22.39 | 21.79 | 4.46M |
| December 03, 2025 | 22.47 | 22.16 | 22.16 | 22.5 | 21.85 | 4.89M |
| December 02, 2025 | 22.45 | 22.5 | 22.5 | 22.63 | 22.28 | 4.9M |
| December 01, 2025 | 22.2 | 22.5 | 22.5 | 22.59 | 22.1 | 7.19M |
| November 28, 2025 | 21.79 | 22.15 | 22.15 | 22.15 | 21.63 | 4.01M |
| November 27, 2025 | 21.55 | 21.83 | 21.83 | 22.14 | 21.46 | 3.9M |
| November 26, 2025 | 21.81 | 21.62 | 21.62 | 22.08 | 21.6 | 4.24M |
| November 25, 2025 | 21.65 | 21.89 | 21.89 | 22.19 | 21.53 | 6.26M |
| November 24, 2025 | 20.8 | 21.62 | 21.62 | 21.71 | 20.8 | 5.89M |
| November 21, 2025 | 21.12 | 20.9 | 20.9 | 21.61 | 20.43 | 5.61M |
| November 20, 2025 | 21.2 | 21.31 | 21.31 | 21.45 | 21 | 3.55M |
| November 19, 2025 | 21.67 | 21.17 | 21.17 | 21.67 | 21.03 | 4.96M |
| November 18, 2025 | 21.93 | 21.55 | 21.55 | 21.99 | 21.38 | 5.56M |
| November 17, 2025 | 21.65 | 22 | 22 | 22.04 | 21.65 | 5.25M |
| November 14, 2025 | 21.87 | 21.94 | 21.94 | 22.42 | 21.66 | 6.43M |
| November 13, 2025 | 21.8 | 21.82 | 21.82 | 22.14 | 21.69 | 5.52M |
| November 12, 2025 | 21.88 | 22.1 | 22.1 | 22.16 | 21.52 | 6.31M |
| November 11, 2025 | 22.2 | 21.92 | 21.92 | 22.61 | 21.8 | 6.54M |
| November 10, 2025 | 21.96 | 22.18 | 22.18 | 22.34 | 21.88 | 5.33M |
| November 07, 2025 | 21.93 | 22.07 | 22.07 | 22.19 | 21.61 | 6.19M |
| November 06, 2025 | 22.29 | 22.04 | 22.04 | 22.4 | 21.74 | 7.71M |
| November 05, 2025 | 21.82 | 22.07 | 22.07 | 22.31 | 21.8 | 5.82M |
| November 04, 2025 | 22.49 | 22.23 | 22.23 | 22.7 | 22.01 | 8.49M |
| November 03, 2025 | 22.6 | 22.73 | 22.73 | 22.88 | 22.32 | 11.55M |
| October 31, 2025 | 23.06 | 22.75 | 22.75 | 23.33 | 22.4 | 18.9M |
| October 30, 2025 | 21.27 | 23.32 | 23.32 | 25 | 21.16 | 25.22M |
| October 29, 2025 | 21.3 | 21.58 | 21.58 | 21.95 | 21.23 | 8.68M |
| October 28, 2025 | 21.05 | 21.18 | 21.18 | 21.35 | 20.91 | 3.86M |
| October 27, 2025 | 21.43 | 21.26 | 21.26 | 21.48 | 21.01 | 5.05M |
| October 24, 2025 | 21.48 | 21.35 | 21.35 | 21.6 | 21.16 | 8.18M |
| October 23, 2025 | 20.4 | 21.24 | 21.24 | 21.3 | 20.27 | 8.36M |
| October 22, 2025 | 20.44 | 20.45 | 20.45 | 20.58 | 20.17 | 2.18M |
| October 21, 2025 | 20.14 | 20.38 | 20.38 | 20.55 | 20.14 | 2.77M |
| October 20, 2025 | 20.19 | 20.14 | 20.14 | 20.5 | 19.9 | 2.88M |
| October 17, 2025 | 20.51 | 20 | 20 | 20.68 | 19.98 | 3M |
| October 16, 2025 | 20.75 | 20.51 | 20.51 | 20.83 | 20.49 | 3.01M |
| October 15, 2025 | 20.9 | 20.81 | 20.81 | 21.19 | 20.58 | 4.11M |
| October 14, 2025 | 21.11 | 20.92 | 20.92 | 21.58 | 20.79 | 5.32M |
| October 13, 2025 | 20.28 | 20.9 | 20.9 | 20.96 | 19.61 | 4.09M |
| October 10, 2025 | 20.71 | 20.79 | 20.79 | 20.97 | 20.55 | 3.55M |
| October 09, 2025 | 20.73 | 20.83 | 20.83 | 21.05 | 20.69 | 3.04M |
| September 30, 2025 | 21 | 20.73 | 20.73 | 21.17 | 20.71 | 3.27M |
| September 29, 2025 | 20.67 | 20.66 | 20.66 | 20.82 | 20.34 | 2.75M |
| September 26, 2025 | 21.15 | 20.67 | 20.67 | 21.19 | 20.67 | 3.05M |
| September 25, 2025 | 21.15 | 21.15 | 21.15 | 21.47 | 21.01 | 3.54M |