22.61
+0.15(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.81 | 22.46 | 22.46 | 22.94 | 21.75 | 11.1M |
| December 23, 2025 | 22.01 | 21.83 | 21.83 | 22.1 | 21.68 | 5.05M |
| December 22, 2025 | 22.2 | 22.19 | 22.19 | 22.29 | 21.96 | 5.84M |
| December 19, 2025 | 21.68 | 21.92 | 21.92 | 22.08 | 21.64 | 4.96M |
| December 18, 2025 | 21.59 | 21.58 | 21.58 | 22.01 | 21.55 | 4.31M |
| December 17, 2025 | 21.92 | 21.83 | 21.83 | 22.18 | 21.3 | 6.94M |
| December 16, 2025 | 22.22 | 21.77 | 21.77 | 22.45 | 21.77 | 5.61M |
| December 15, 2025 | 21.84 | 22 | 22 | 22.43 | 21.73 | 4.14M |
| December 12, 2025 | 21.79 | 21.96 | 21.96 | 22.1 | 21.63 | 4.78M |
| December 11, 2025 | 22.27 | 21.79 | 21.79 | 22.4 | 21.79 | 6.51M |
| December 10, 2025 | 22.79 | 22.27 | 22.27 | 22.88 | 22.12 | 7.51M |
| December 09, 2025 | 22.92 | 22.84 | 22.84 | 23.16 | 22.75 | 3.8M |
| December 08, 2025 | 23.22 | 23 | 23 | 23.25 | 22.89 | 6.21M |
| December 05, 2025 | 22.6 | 23.08 | 23.08 | 23.15 | 22.3 | 6.08M |
| December 04, 2025 | 22.82 | 22.61 | 22.61 | 22.96 | 22.31 | 5.11M |
| December 03, 2025 | 22.86 | 22.36 | 22.36 | 22.93 | 22.28 | 5.42M |
| December 02, 2025 | 23.2 | 22.85 | 22.85 | 23.36 | 22.81 | 5.82M |
| December 01, 2025 | 23 | 23.36 | 23.36 | 23.42 | 22.85 | 6.74M |
| November 28, 2025 | 22.82 | 22.88 | 22.88 | 23.08 | 22.66 | 4.71M |
| November 27, 2025 | 22.88 | 22.82 | 22.82 | 23.27 | 22.78 | 7.58M |
| November 26, 2025 | 22.25 | 23.19 | 23.19 | 23.88 | 22.17 | 14.96M |
| November 25, 2025 | 22.47 | 22.25 | 22.25 | 22.77 | 22.2 | 6.5M |
| November 24, 2025 | 22.12 | 22.31 | 22.31 | 22.47 | 21.89 | 4.85M |
| November 21, 2025 | 22.75 | 21.94 | 21.94 | 22.93 | 21.87 | 9.36M |
| November 20, 2025 | 23.48 | 22.95 | 22.95 | 23.55 | 22.87 | 5.52M |
| November 19, 2025 | 23.75 | 23.25 | 23.25 | 23.87 | 23.14 | 6.46M |
| November 18, 2025 | 23.87 | 23.75 | 23.75 | 24.03 | 23.59 | 6.17M |
| November 17, 2025 | 23.83 | 24.03 | 24.03 | 24.21 | 23.5 | 7.49M |
| November 14, 2025 | 24.35 | 23.81 | 23.81 | 24.49 | 23.8 | 13.5M |
| November 13, 2025 | 24.67 | 24.87 | 24.87 | 25.3 | 24.45 | 10.73M |
| November 12, 2025 | 26 | 24.78 | 24.78 | 26 | 24.75 | 15.71M |
| November 11, 2025 | 25.6 | 26.1 | 26.1 | 26.6 | 25.1 | 21.59M |
| November 10, 2025 | 24.66 | 25.71 | 25.71 | 25.95 | 24.37 | 27.61M |
| November 07, 2025 | 23.63 | 24.54 | 24.54 | 25.06 | 23.46 | 23.95M |
| November 06, 2025 | 23.3 | 23.69 | 23.69 | 23.86 | 23.25 | 8.69M |
| November 05, 2025 | 22.8 | 23.39 | 23.39 | 23.59 | 22.8 | 7.4M |
| November 04, 2025 | 23.64 | 23.12 | 23.12 | 23.71 | 22.93 | 7.92M |
| November 03, 2025 | 23.22 | 23.7 | 23.7 | 23.85 | 23.2 | 9.98M |
| October 31, 2025 | 22.91 | 23.21 | 23.21 | 23.48 | 22.81 | 9.93M |
| October 30, 2025 | 23.5 | 22.91 | 22.91 | 23.85 | 22.81 | 14.9M |
| October 29, 2025 | 23.9 | 24.06 | 24.06 | 24.13 | 23.7 | 8.51M |
| October 28, 2025 | 24.49 | 23.98 | 23.98 | 24.55 | 23.91 | 8.99M |
| October 27, 2025 | 24.48 | 24.52 | 24.52 | 24.75 | 24.25 | 8.86M |
| October 24, 2025 | 24.19 | 24.28 | 24.28 | 24.52 | 24.07 | 6.9M |
| October 23, 2025 | 24.31 | 24.05 | 24.05 | 24.46 | 23.5 | 9.12M |
| October 22, 2025 | 24.66 | 24.46 | 24.46 | 25.19 | 24.38 | 7.77M |
| October 21, 2025 | 24.75 | 24.79 | 24.79 | 25.08 | 24.5 | 8.86M |
| October 20, 2025 | 24.81 | 24.78 | 24.78 | 24.98 | 24.53 | 5.59M |
| October 17, 2025 | 25.54 | 24.6 | 24.6 | 25.84 | 24.5 | 10.23M |
| October 16, 2025 | 26.23 | 25.58 | 25.58 | 26.25 | 25.45 | 7.13M |
| October 15, 2025 | 25.72 | 26.28 | 26.28 | 26.3 | 25.45 | 7.64M |
| October 14, 2025 | 26.37 | 25.76 | 25.76 | 26.88 | 25.6 | 9.58M |
| October 13, 2025 | 25.52 | 26.22 | 26.22 | 26.35 | 25.01 | 10.92M |
| October 10, 2025 | 26.9 | 26.94 | 26.94 | 27.86 | 26.9 | 11.2M |
| October 09, 2025 | 26.73 | 27.06 | 27.06 | 27.5 | 26.73 | 10.44M |
| September 30, 2025 | 27.01 | 26.61 | 26.61 | 27.06 | 26.54 | 8.82M |
| September 29, 2025 | 26.54 | 26.92 | 26.92 | 27 | 26.54 | 9.08M |
| September 26, 2025 | 27.8 | 26.52 | 26.52 | 28 | 26.49 | 16.51M |
| September 25, 2025 | 28.26 | 28.14 | 28.14 | 29.27 | 27.9 | 14.82M |
| September 24, 2025 | 28.49 | 28.66 | 28.66 | 29.3 | 27.74 | 17.29M |