22.14
+0.17(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.86 | 21.97 | 21.97 | 22.03 | 21.78 | 850,200 |
| December 23, 2025 | 21.85 | 21.89 | 21.89 | 22.16 | 21.67 | 1.34M |
| December 22, 2025 | 22.4 | 21.87 | 21.87 | 22.4 | 21.86 | 1.29M |
| December 19, 2025 | 21.81 | 21.97 | 21.97 | 22.28 | 21.81 | 1.02M |
| December 18, 2025 | 21.65 | 21.85 | 21.85 | 22.1 | 21.53 | 1.27M |
| December 17, 2025 | 22.01 | 21.77 | 21.77 | 22.38 | 21.31 | 2.46M |
| December 16, 2025 | 23.1 | 22.17 | 22.17 | 23.1 | 22.07 | 2.77M |
| December 15, 2025 | 22.93 | 23.15 | 23.15 | 23.59 | 22.5 | 3.91M |
| December 12, 2025 | 24.43 | 22.9 | 22.9 | 24.43 | 22.85 | 5.85M |
| December 11, 2025 | 22.8 | 22.23 | 22.23 | 22.86 | 22.22 | 1.33M |
| December 10, 2025 | 22.63 | 22.8 | 22.8 | 23 | 22.55 | 1.51M |
| December 09, 2025 | 22.58 | 22.84 | 22.84 | 23.5 | 22.58 | 3.05M |
| December 08, 2025 | 22.52 | 22.58 | 22.58 | 22.7 | 22.51 | 664,100 |
| December 05, 2025 | 22.11 | 22.48 | 22.48 | 22.54 | 22.01 | 825,900 |
| December 04, 2025 | 22.48 | 22.11 | 22.11 | 22.48 | 22.06 | 671,700 |
| December 03, 2025 | 22.62 | 22.4 | 22.4 | 22.67 | 22.22 | 866,157 |
| December 02, 2025 | 22.74 | 22.52 | 22.52 | 22.74 | 22.46 | 890,009 |
| December 01, 2025 | 22.43 | 22.81 | 22.81 | 22.95 | 22.43 | 1.51M |
| November 28, 2025 | 22.48 | 22.34 | 22.34 | 22.48 | 22.13 | 962,900 |
| November 27, 2025 | 22.44 | 22.18 | 22.18 | 22.44 | 21.82 | 891,900 |
| November 26, 2025 | 22.01 | 21.96 | 21.96 | 22.32 | 21.86 | 928,006 |
| November 25, 2025 | 22.04 | 21.98 | 21.98 | 22.48 | 21.98 | 1.09M |
| November 24, 2025 | 21.76 | 21.94 | 21.94 | 22.14 | 21.6 | 872,475 |
| November 21, 2025 | 22.64 | 21.65 | 21.65 | 22.87 | 21.5 | 1.78M |
| November 20, 2025 | 22.99 | 22.67 | 22.67 | 22.99 | 22.62 | 822,300 |
| November 19, 2025 | 22.96 | 22.7 | 22.7 | 23.15 | 22.6 | 1.55M |
| November 18, 2025 | 23.43 | 23.03 | 23.03 | 23.65 | 22.88 | 2.49M |
| November 17, 2025 | 23.43 | 23.57 | 23.57 | 23.89 | 23.42 | 1.97M |
| November 14, 2025 | 23.43 | 23.89 | 23.89 | 24.3 | 23.32 | 4.35M |
| November 13, 2025 | 23.9 | 23.38 | 23.38 | 23.9 | 23.15 | 1.29M |
| November 12, 2025 | 23.47 | 23.34 | 23.34 | 23.5 | 23.19 | 1.12M |
| November 11, 2025 | 23.61 | 23.42 | 23.42 | 23.63 | 23.3 | 1.25M |
| November 10, 2025 | 23.53 | 23.55 | 23.55 | 23.69 | 23.4 | 1.05M |
| November 07, 2025 | 23.9 | 23.56 | 23.56 | 23.9 | 23.44 | 1.63M |
| November 06, 2025 | 23.84 | 23.95 | 23.95 | 23.98 | 23.62 | 1.85M |
| November 05, 2025 | 23.19 | 23.82 | 23.82 | 23.98 | 23.19 | 3.04M |
| November 04, 2025 | 23.48 | 23.47 | 23.47 | 23.7 | 23.25 | 1.32M |
| November 03, 2025 | 23.42 | 23.47 | 23.47 | 23.54 | 23.26 | 937,126 |
| October 31, 2025 | 23.26 | 23.4 | 23.4 | 23.52 | 23.02 | 1.18M |
| October 30, 2025 | 23.48 | 23.26 | 23.26 | 23.68 | 23.2 | 1.45M |
| October 29, 2025 | 23.78 | 23.58 | 23.58 | 23.78 | 23.46 | 1.31M |
| October 28, 2025 | 23.52 | 23.75 | 23.75 | 23.9 | 23.36 | 1.95M |
| October 27, 2025 | 23.42 | 23.58 | 23.58 | 23.68 | 22.97 | 2.18M |
| October 24, 2025 | 23.3 | 23.08 | 23.08 | 23.3 | 22.87 | 1.32M |
| October 23, 2025 | 22.55 | 23.06 | 23.06 | 23.08 | 22.55 | 1.92M |
| October 22, 2025 | 22.48 | 22.7 | 22.7 | 22.79 | 22.48 | 1.17M |
| October 21, 2025 | 22.38 | 22.64 | 22.64 | 22.68 | 22.11 | 1.5M |
| October 20, 2025 | 21.95 | 22.25 | 22.25 | 22.48 | 21.95 | 1.25M |
| October 17, 2025 | 22.43 | 21.84 | 21.84 | 22.51 | 21.84 | 1.34M |
| October 16, 2025 | 22.49 | 22.43 | 22.43 | 22.95 | 22.35 | 1.51M |
| October 15, 2025 | 22.66 | 22.51 | 22.51 | 22.89 | 22.41 | 2M |
| October 14, 2025 | 22.56 | 22.66 | 22.66 | 24.18 | 22.52 | 2.71M |
| October 13, 2025 | 22.46 | 22.5 | 22.5 | 22.6 | 21.4 | 1.62M |
| October 10, 2025 | 22.85 | 22.85 | 22.85 | 23.15 | 22.76 | 1.17M |
| October 09, 2025 | 22.75 | 22.83 | 22.83 | 22.97 | 22.46 | 1.26M |
| September 30, 2025 | 22.88 | 22.75 | 22.75 | 22.88 | 22.64 | 1.03M |
| September 29, 2025 | 22.38 | 22.81 | 22.81 | 22.96 | 22.11 | 1.52M |
| September 26, 2025 | 22.48 | 22.38 | 22.38 | 22.88 | 22.23 | 1.5M |
| September 25, 2025 | 22.93 | 22.57 | 22.42 | 23.17 | 22.55 | 1.86M |
| September 24, 2025 | 22.8 | 23.03 | 22.88 | 23.04 | 22.52 | 1.51M |