22.07
+0.01(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.99 | 22.06 | 22.06 | 22.34 | 21.83 | 5.95M |
| December 24, 2025 | 21.66 | 21.95 | 21.95 | 22.06 | 21.5 | 4.5M |
| December 23, 2025 | 21.79 | 21.68 | 21.68 | 21.89 | 21.45 | 4.06M |
| December 22, 2025 | 21.4 | 21.63 | 21.63 | 21.89 | 21.35 | 5.96M |
| December 19, 2025 | 21.14 | 21.18 | 21.18 | 21.43 | 21.08 | 4.14M |
| December 18, 2025 | 20.9 | 21.12 | 21.12 | 21.48 | 20.79 | 6.86M |
| December 17, 2025 | 20.85 | 20.99 | 20.99 | 21.05 | 20.34 | 5.61M |
| December 16, 2025 | 21.91 | 20.89 | 20.89 | 21.95 | 20.66 | 6.98M |
| December 15, 2025 | 21.51 | 21.85 | 21.85 | 21.97 | 21.2 | 5.14M |
| December 12, 2025 | 21.68 | 21.51 | 21.51 | 22.04 | 21.49 | 4.95M |
| December 11, 2025 | 22.29 | 21.64 | 21.64 | 22.38 | 21.63 | 5.1M |
| December 10, 2025 | 21.95 | 21.9 | 21.9 | 22.04 | 21.7 | 3.9M |
| December 09, 2025 | 22.2 | 21.73 | 21.73 | 22.21 | 21.71 | 4.83M |
| December 08, 2025 | 22.32 | 22.17 | 22.17 | 22.44 | 22 | 6.83M |
| December 05, 2025 | 21.95 | 22.3 | 22.3 | 22.4 | 21.55 | 7.4M |
| December 04, 2025 | 21.47 | 21.91 | 21.91 | 22.24 | 21.38 | 7.8M |
| December 03, 2025 | 21.66 | 21.97 | 21.97 | 22.2 | 21.45 | 8.2M |
| December 02, 2025 | 21.69 | 21.49 | 21.49 | 21.7 | 21.36 | 4.07M |
| December 01, 2025 | 21.76 | 21.84 | 21.84 | 21.95 | 21.67 | 6.36M |
| November 28, 2025 | 21.47 | 21.58 | 21.58 | 22.44 | 21.3 | 10.21M |
| November 27, 2025 | 21.16 | 21.41 | 21.41 | 21.63 | 21.07 | 5M |
| November 26, 2025 | 21.41 | 21.17 | 21.17 | 21.56 | 21.1 | 4.21M |
| November 25, 2025 | 21.42 | 21.29 | 21.29 | 21.61 | 21.22 | 4.19M |
| November 24, 2025 | 21.02 | 21.32 | 21.32 | 21.42 | 20.91 | 5.65M |
| November 21, 2025 | 21.89 | 20.85 | 20.85 | 22.07 | 20.81 | 7.52M |
| November 20, 2025 | 22.38 | 21.99 | 21.99 | 22.5 | 21.88 | 6.17M |
| November 19, 2025 | 22.5 | 22.36 | 22.36 | 22.78 | 22.3 | 5.74M |
| November 18, 2025 | 23.06 | 22.59 | 22.59 | 23.09 | 22.43 | 6.95M |
| November 17, 2025 | 23.03 | 22.97 | 22.97 | 23.31 | 22.73 | 6.54M |
| November 14, 2025 | 23.13 | 23.11 | 23.11 | 23.47 | 23.02 | 8.01M |
| November 13, 2025 | 22.45 | 23.49 | 23.49 | 23.55 | 21.85 | 15.83M |
| November 12, 2025 | 23.3 | 23.31 | 23.31 | 23.79 | 22.97 | 18.14M |
| November 11, 2025 | 23.05 | 23.08 | 23.08 | 23.31 | 22.86 | 7.66M |
| November 10, 2025 | 23.1 | 23.05 | 23.05 | 23.26 | 22.9 | 7.47M |
| November 07, 2025 | 23.3 | 23.14 | 23.14 | 23.53 | 23.03 | 9.35M |
| November 06, 2025 | 23.8 | 23.41 | 23.41 | 23.96 | 23.34 | 12.07M |
| November 05, 2025 | 23.51 | 23.98 | 23.98 | 24.29 | 23.51 | 11.25M |
| November 04, 2025 | 24.01 | 23.94 | 23.94 | 24.34 | 23.69 | 12.39M |
| November 03, 2025 | 23.82 | 24.43 | 24.43 | 24.5 | 23.35 | 17.68M |
| October 31, 2025 | 23.9 | 23.97 | 23.97 | 24.98 | 23.75 | 16.74M |
| October 30, 2025 | 27.5 | 24 | 24 | 27.5 | 23.78 | 20.76M |
| October 29, 2025 | 25 | 25.58 | 25.58 | 25.68 | 24.55 | 19.85M |
| October 28, 2025 | 25 | 25.85 | 25.85 | 26.46 | 24.76 | 28.18M |
| October 27, 2025 | 24.92 | 25.61 | 25.61 | 26.38 | 24.58 | 29.32M |
| October 24, 2025 | 27.5 | 26.09 | 26.09 | 28.5 | 25.55 | 33.18M |
| October 23, 2025 | 28.33 | 27.15 | 27.15 | 29.48 | 26.6 | 39.16M |
| October 22, 2025 | 28.18 | 29.97 | 29.97 | 30.79 | 27.8 | 50.67M |
| October 21, 2025 | 25.63 | 25.66 | 25.66 | 25.66 | 24.7 | 18.73M |
| October 20, 2025 | 17.95 | 21.38 | 21.38 | 21.38 | 17.95 | 12.09M |
| October 17, 2025 | 18.05 | 17.82 | 17.82 | 18.18 | 17.81 | 2.15M |
| October 16, 2025 | 18.38 | 18.12 | 18.12 | 18.43 | 18.02 | 2.26M |
| October 15, 2025 | 18.3 | 18.38 | 18.38 | 18.38 | 18.04 | 2.71M |
| October 14, 2025 | 18.25 | 18.35 | 18.35 | 18.56 | 18.12 | 4.04M |
| October 13, 2025 | 17.45 | 18.08 | 18.08 | 18.16 | 17.13 | 3.23M |
| October 10, 2025 | 17.89 | 18.11 | 18.11 | 18.18 | 17.83 | 2.61M |
| October 09, 2025 | 17.83 | 17.97 | 17.97 | 18.15 | 17.78 | 2.65M |
| September 30, 2025 | 17.85 | 17.82 | 17.82 | 17.95 | 17.78 | 1.57M |
| September 29, 2025 | 17.75 | 17.85 | 17.85 | 17.94 | 17.42 | 2.03M |
| September 26, 2025 | 17.78 | 17.74 | 17.74 | 18 | 17.58 | 2.62M |
| September 25, 2025 | 18.04 | 17.73 | 17.73 | 18.15 | 17.7 | 2.24M |