22.80
-0.08(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.89 | 22.8 | 22.8 | 23.1 | 22.68 | 1.38M |
| November 06, 2025 | 22.84 | 22.88 | 22.88 | 22.95 | 22.7 | 1.09M |
| November 05, 2025 | 22.81 | 22.86 | 22.86 | 23.19 | 22.55 | 1.87M |
| November 04, 2025 | 23.39 | 22.94 | 22.94 | 23.63 | 22.86 | 2.23M |
| November 03, 2025 | 23.49 | 23.54 | 23.54 | 23.8 | 23.21 | 1.83M |
| October 31, 2025 | 23.39 | 23.53 | 23.53 | 23.74 | 23.36 | 1.74M |
| October 30, 2025 | 23.57 | 23.46 | 23.46 | 23.73 | 23.23 | 1.86M |
| October 29, 2025 | 23.66 | 23.45 | 23.45 | 23.69 | 23.23 | 2.08M |
| October 28, 2025 | 24.15 | 23.79 | 23.79 | 24.15 | 23.75 | 2.57M |
| October 27, 2025 | 25.48 | 24.2 | 24.2 | 25.57 | 24.11 | 6.26M |
| October 24, 2025 | 24.19 | 24.75 | 24.75 | 25.49 | 24.19 | 7.33M |
| October 23, 2025 | 23.2 | 24.09 | 24.09 | 24.1 | 22.5 | 3.46M |
| October 22, 2025 | 22.99 | 23.02 | 23.02 | 23.48 | 22.8 | 1.92M |
| October 21, 2025 | 22.75 | 22.99 | 22.99 | 23.05 | 22.58 | 1.63M |
| October 20, 2025 | 23.08 | 22.71 | 22.71 | 23.3 | 22.45 | 2.47M |
| October 17, 2025 | 23.26 | 22.8 | 22.8 | 23.41 | 22.61 | 1.65M |
| October 16, 2025 | 23.06 | 23.26 | 23.26 | 23.68 | 22.94 | 1.74M |
| October 15, 2025 | 22.91 | 23.06 | 23.06 | 23.25 | 22.7 | 1.43M |
| October 14, 2025 | 23.57 | 23.05 | 23.05 | 23.93 | 22.87 | 1.92M |
| October 13, 2025 | 23.05 | 23.56 | 23.56 | 23.86 | 22.81 | 2.21M |
| October 10, 2025 | 23.99 | 24.29 | 24.29 | 24.5 | 23.87 | 1.83M |
| October 09, 2025 | 24.5 | 24.12 | 24.12 | 24.75 | 23.78 | 3.52M |
| September 30, 2025 | 24.52 | 24.3 | 24.3 | 24.92 | 23.95 | 4.16M |
| September 29, 2025 | 24.6 | 24.54 | 24.54 | 24.96 | 24.18 | 2.81M |
| September 26, 2025 | 25.31 | 24.64 | 24.64 | 25.55 | 24.64 | 4.09M |
| September 25, 2025 | 24.8 | 25.56 | 25.56 | 26.79 | 24.8 | 7.82M |
| September 24, 2025 | 24.82 | 25 | 25 | 25.39 | 24.71 | 2.66M |
| September 23, 2025 | 25.45 | 25.15 | 25.15 | 25.8 | 24.74 | 4.04M |
| September 22, 2025 | 25.91 | 25.7 | 25.7 | 25.91 | 24.97 | 4.96M |
| September 19, 2025 | 25.01 | 25.91 | 25.91 | 25.99 | 24.71 | 5.11M |
| September 18, 2025 | 26.17 | 25.35 | 25.35 | 26.25 | 24.66 | 7.35M |
| September 17, 2025 | 27.01 | 26.18 | 26.18 | 27.06 | 25.9 | 6.58M |
| September 16, 2025 | 27.88 | 27.01 | 27.01 | 27.91 | 26.76 | 7.26M |
| September 15, 2025 | 25.81 | 27.62 | 27.62 | 27.89 | 25.45 | 12.69M |
| September 12, 2025 | 26.71 | 25.74 | 25.74 | 26.87 | 25.59 | 4.91M |
| September 11, 2025 | 25.95 | 26.7 | 26.7 | 26.95 | 25.8 | 5.51M |
| September 10, 2025 | 26.48 | 25.95 | 25.95 | 26.66 | 25.9 | 3.52M |
| September 09, 2025 | 27.16 | 26.19 | 26.19 | 27.16 | 26.1 | 4.67M |
| September 08, 2025 | 26.53 | 27.01 | 27.01 | 27.03 | 25.9 | 8.25M |
| September 05, 2025 | 26.02 | 26.43 | 26.43 | 26.66 | 25.65 | 8.11M |
| September 04, 2025 | 25.7 | 26.06 | 26.06 | 26.58 | 25.32 | 6.8M |
| September 03, 2025 | 26.18 | 25.91 | 25.91 | 26.61 | 25.61 | 6.49M |
| September 02, 2025 | 26.44 | 26 | 26 | 26.47 | 25.3 | 8.37M |
| September 01, 2025 | 26.09 | 26.23 | 26.23 | 26.99 | 26 | 5.16M |
| August 29, 2025 | 26.83 | 26.4 | 26.4 | 27.01 | 25.09 | 9.39M |
| August 28, 2025 | 26.68 | 27.1 | 27.1 | 27.3 | 26.07 | 8M |
| August 27, 2025 | 27.16 | 26.94 | 26.94 | 27.65 | 26.35 | 8.67M |
| August 26, 2025 | 26.93 | 27.18 | 27.18 | 27.52 | 26.66 | 10.86M |
| August 25, 2025 | 27 | 26.92 | 26.92 | 27.3 | 25.61 | 11.67M |
| August 22, 2025 | 25.25 | 26.78 | 26.78 | 27.07 | 25.25 | 13.57M |
| August 21, 2025 | 24.01 | 25.15 | 25.15 | 25.28 | 23.98 | 9.38M |
| August 20, 2025 | 24.79 | 24.03 | 24.03 | 24.8 | 23.5 | 6.23M |
| August 19, 2025 | 25.2 | 24.79 | 24.79 | 25.46 | 24.64 | 4.82M |
| August 18, 2025 | 24.8 | 25.19 | 25.19 | 25.76 | 24.72 | 6.42M |
| August 15, 2025 | 24.91 | 24.85 | 24.85 | 25.18 | 24.76 | 3.39M |
| August 14, 2025 | 25.49 | 24.84 | 24.84 | 26.01 | 24.8 | 5.83M |
| August 13, 2025 | 26.52 | 25.52 | 25.52 | 26.52 | 24.84 | 10.62M |
| August 12, 2025 | 25.95 | 26.31 | 26.31 | 26.89 | 25.82 | 9.22M |
| August 11, 2025 | 24.6 | 25.89 | 25.89 | 26.33 | 24.5 | 8.19M |
| August 08, 2025 | 25 | 24.6 | 24.6 | 25.15 | 24.11 | 3.81M |