22.49
+0.04(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.51 | 22.49 | 22.49 | 22.69 | 22.22 | 933,500 |
| December 04, 2025 | 22.43 | 22.45 | 22.45 | 22.74 | 22.1 | 1.39M |
| December 03, 2025 | 22.43 | 22.29 | 22.29 | 22.6 | 22.02 | 1.39M |
| December 02, 2025 | 22.33 | 22.32 | 22.32 | 22.63 | 22.08 | 1.32M |
| December 01, 2025 | 22.72 | 22.35 | 22.35 | 22.84 | 22.17 | 1.34M |
| November 28, 2025 | 22.34 | 22.53 | 22.53 | 22.62 | 21.85 | 1.57M |
| November 27, 2025 | 21.91 | 22.21 | 22.21 | 22.49 | 21.81 | 1.84M |
| November 26, 2025 | 21.68 | 21.95 | 21.95 | 22.05 | 21.52 | 2.27M |
| November 25, 2025 | 22.15 | 21.75 | 21.75 | 22.15 | 21.67 | 2.17M |
| November 24, 2025 | 21.93 | 21.95 | 21.95 | 22.13 | 21.67 | 1.76M |
| November 21, 2025 | 22.28 | 21.93 | 21.93 | 22.59 | 21.68 | 1.59M |
| November 20, 2025 | 23.13 | 22.43 | 22.43 | 23.24 | 22.3 | 2.95M |
| November 19, 2025 | 23.58 | 23.25 | 23.25 | 24.14 | 22.81 | 4.27M |
| November 18, 2025 | 23 | 22.67 | 22.67 | 23 | 22.47 | 1.56M |
| November 17, 2025 | 23.28 | 23 | 23 | 23.47 | 22.69 | 2.24M |
| November 14, 2025 | 22.89 | 23.5 | 23.5 | 23.9 | 21.71 | 5.06M |
| November 13, 2025 | 22.04 | 22.07 | 22.07 | 22.2 | 21.66 | 2.42M |
| November 12, 2025 | 21.86 | 22.1 | 22.1 | 22.3 | 21.61 | 2.05M |
| November 11, 2025 | 22.5 | 22.1 | 22.1 | 22.66 | 21.85 | 1.85M |
| November 10, 2025 | 22.98 | 22.5 | 22.5 | 22.98 | 22.31 | 1.55M |
| 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 |