22.51
+0.17(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.23 | 22.51 | 22.51 | 22.68 | 22.15 | 1.84M |
| November 06, 2025 | 22.6 | 22.34 | 22.34 | 22.7 | 22.13 | 1.61M |
| November 05, 2025 | 22.41 | 22.6 | 22.6 | 22.75 | 22.39 | 1.72M |
| November 04, 2025 | 22.65 | 22.61 | 22.61 | 22.7 | 22.32 | 2.09M |
| November 03, 2025 | 22.45 | 22.59 | 22.59 | 22.7 | 22.16 | 2.47M |
| October 31, 2025 | 21.77 | 22.35 | 22.35 | 22.5 | 21.65 | 3.32M |
| October 30, 2025 | 22.12 | 21.65 | 21.65 | 22.19 | 21.64 | 2.21M |
| October 29, 2025 | 22.24 | 22.1 | 22.1 | 22.24 | 21.7 | 3.33M |
| October 28, 2025 | 22.39 | 22.26 | 22.26 | 22.61 | 22.11 | 2.7M |
| October 27, 2025 | 22.8 | 22.62 | 22.62 | 22.96 | 22.33 | 3.03M |
| October 24, 2025 | 22.39 | 22.79 | 22.79 | 23.4 | 22.23 | 4.38M |
| October 23, 2025 | 22.52 | 22.35 | 22.35 | 22.62 | 22.06 | 2.28M |
| October 22, 2025 | 22.57 | 22.53 | 22.53 | 23.06 | 22.5 | 3.18M |
| October 21, 2025 | 22.35 | 22.69 | 22.69 | 22.69 | 22.14 | 2.69M |
| October 20, 2025 | 21.96 | 22.45 | 22.45 | 22.45 | 21.81 | 3.06M |
| October 17, 2025 | 22.34 | 21.83 | 21.83 | 22.77 | 21.79 | 3.12M |
| October 16, 2025 | 22.16 | 22.31 | 22.31 | 22.98 | 22.03 | 5.18M |
| October 15, 2025 | 21.46 | 22.03 | 22.03 | 22.05 | 21.34 | 2.57M |
| October 14, 2025 | 21.74 | 21.49 | 21.49 | 21.99 | 21.42 | 1.84M |
| October 13, 2025 | 21.1 | 21.55 | 21.55 | 21.74 | 20.5 | 1.78M |
| October 10, 2025 | 21.6 | 21.6 | 21.6 | 22 | 21.5 | 1.53M |
| October 09, 2025 | 22.12 | 21.65 | 21.65 | 22.3 | 21.53 | 2.57M |
| September 30, 2025 | 21.77 | 22.19 | 22.19 | 22.28 | 21.62 | 2.58M |
| September 29, 2025 | 21.5 | 21.67 | 21.67 | 21.68 | 21.11 | 1.9M |
| September 26, 2025 | 21.59 | 21.38 | 21.38 | 21.79 | 21.15 | 2.21M |
| September 25, 2025 | 22.03 | 21.48 | 21.48 | 22.2 | 21.43 | 2.47M |
| September 24, 2025 | 22.05 | 22 | 22 | 22.36 | 21.68 | 3.14M |
| September 23, 2025 | 21.62 | 22.05 | 22.05 | 22.05 | 20.63 | 4.34M |
| September 22, 2025 | 21.48 | 21.62 | 21.62 | 21.93 | 21.38 | 1.74M |
| September 19, 2025 | 22 | 21.54 | 21.54 | 22.06 | 21.49 | 3.04M |
| September 18, 2025 | 22.12 | 22.2 | 22.2 | 22.6 | 21.83 | 4.37M |
| September 17, 2025 | 22.38 | 22 | 22 | 22.45 | 22 | 2.41M |
| September 16, 2025 | 22.27 | 22.45 | 22.45 | 22.45 | 22.03 | 2.58M |
| September 15, 2025 | 22.6 | 22.27 | 22.27 | 22.75 | 22.09 | 3.66M |
| September 12, 2025 | 22.37 | 22.77 | 22.77 | 23.43 | 21.92 | 5.35M |
| September 11, 2025 | 22.05 | 22.36 | 22.36 | 22.36 | 21.62 | 2.37M |
| September 10, 2025 | 22.1 | 22.15 | 22.15 | 22.35 | 22.02 | 1.54M |
| September 09, 2025 | 22.67 | 22.1 | 22.1 | 22.68 | 22 | 2.81M |
| September 08, 2025 | 22.22 | 22.71 | 22.71 | 22.83 | 22.15 | 3.83M |
| September 05, 2025 | 21.81 | 22.1 | 22.1 | 22.1 | 21.28 | 3.03M |
| September 04, 2025 | 21.73 | 21.78 | 21.78 | 22.25 | 21.46 | 2.96M |
| September 03, 2025 | 22.2 | 21.72 | 21.72 | 22.48 | 21.63 | 2.72M |
| September 02, 2025 | 22.5 | 22.1 | 22.1 | 22.54 | 21.87 | 3.34M |
| September 01, 2025 | 22.1 | 22.46 | 22.46 | 22.56 | 21.81 | 3.42M |
| August 29, 2025 | 22.31 | 22.05 | 22.05 | 22.48 | 21.97 | 3.01M |
| August 28, 2025 | 21.74 | 22.23 | 22.23 | 22.45 | 21.74 | 5.36M |
| August 27, 2025 | 23.23 | 21.85 | 21.85 | 23.23 | 21.85 | 6.08M |
| August 26, 2025 | 23.32 | 23.02 | 23.02 | 23.37 | 22.98 | 3.86M |
| August 25, 2025 | 22.99 | 23.32 | 23.32 | 23.35 | 22.86 | 4.43M |
| August 22, 2025 | 23.46 | 23.05 | 23.05 | 23.47 | 22.72 | 5.9M |
| August 21, 2025 | 23.97 | 23.4 | 23.4 | 24 | 23.22 | 5.91M |
| August 20, 2025 | 24.5 | 23.97 | 23.97 | 24.59 | 23.68 | 8.14M |
| August 19, 2025 | 24.19 | 25.03 | 25.03 | 25.62 | 24.01 | 12.69M |
| August 18, 2025 | 23.75 | 23.98 | 23.98 | 24.02 | 23.51 | 7.24M |
| August 15, 2025 | 23.55 | 23.73 | 23.73 | 23.76 | 23.15 | 5.64M |
| August 14, 2025 | 23.92 | 23.12 | 23.12 | 24.2 | 23.12 | 9.05M |
| August 13, 2025 | 23.51 | 23.64 | 23.64 | 23.73 | 23.02 | 7.95M |
| August 12, 2025 | 24.52 | 23.5 | 23.5 | 24.53 | 23.37 | 8.14M |
| August 11, 2025 | 23.57 | 24.2 | 24.2 | 24.42 | 23.34 | 8.25M |
| August 08, 2025 | 24.28 | 23.78 | 23.78 | 24.38 | 23.11 | 11.03M |