22.50
+0.64(+2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.64 | 21.86 | 21.86 | 21.95 | 21.35 | 1.53M |
| December 23, 2025 | 21.65 | 21.51 | 21.51 | 21.73 | 21.43 | 1.16M |
| December 22, 2025 | 21.47 | 21.71 | 21.71 | 21.88 | 21.42 | 2.08M |
| December 19, 2025 | 21.1 | 21.4 | 21.4 | 21.46 | 21.1 | 1.8M |
| December 18, 2025 | 20.77 | 21.09 | 21.09 | 21.25 | 20.72 | 1.71M |
| December 17, 2025 | 20.99 | 20.93 | 20.93 | 21.04 | 20.46 | 2.09M |
| December 16, 2025 | 21.05 | 20.8 | 20.8 | 21.2 | 20.77 | 1.53M |
| December 15, 2025 | 21.11 | 21.07 | 21.07 | 21.41 | 21 | 1.9M |
| December 12, 2025 | 21.51 | 21.24 | 21.24 | 21.69 | 21.2 | 2.66M |
| December 11, 2025 | 22.19 | 21.52 | 21.52 | 22.19 | 21.49 | 2.19M |
| December 10, 2025 | 22.07 | 22.12 | 22.12 | 22.23 | 21.9 | 1.46M |
| December 09, 2025 | 22.34 | 22.14 | 22.14 | 22.65 | 22.06 | 1.76M |
| December 08, 2025 | 22.52 | 22.47 | 22.47 | 22.55 | 22.2 | 1.82M |
| December 05, 2025 | 21.96 | 22.4 | 22.4 | 22.42 | 21.79 | 1.63M |
| December 04, 2025 | 22.03 | 21.96 | 21.96 | 22.27 | 21.71 | 1.74M |
| December 03, 2025 | 22.03 | 21.85 | 21.85 | 22.27 | 21.81 | 1.44M |
| December 02, 2025 | 22.53 | 22.08 | 22.08 | 22.53 | 22.02 | 1.36M |
| December 01, 2025 | 22.32 | 22.54 | 22.54 | 22.6 | 22.25 | 1.61M |
| November 28, 2025 | 22.03 | 22.32 | 22.32 | 22.35 | 21.75 | 1.45M |
| November 27, 2025 | 21.99 | 22.01 | 22.01 | 22.18 | 21.85 | 1.61M |
| November 26, 2025 | 22.12 | 21.98 | 21.98 | 22.48 | 21.92 | 1.65M |
| November 25, 2025 | 22.06 | 22.12 | 22.12 | 22.58 | 22.06 | 1.99M |
| November 24, 2025 | 21.98 | 21.98 | 21.98 | 22.11 | 21.3 | 3.41M |
| November 21, 2025 | 22.5 | 21.8 | 21.8 | 22.72 | 21.66 | 2.6M |
| November 20, 2025 | 22.93 | 22.58 | 22.58 | 23.18 | 22.4 | 2.54M |
| November 19, 2025 | 23.46 | 22.93 | 22.93 | 23.79 | 22.88 | 2.87M |
| November 18, 2025 | 23.34 | 23.52 | 23.52 | 23.88 | 23.13 | 4.26M |
| November 17, 2025 | 23 | 23.34 | 23.34 | 23.96 | 22.4 | 8.74M |
| November 14, 2025 | 25.52 | 25.21 | 25.21 | 25.52 | 24.88 | 1.43M |
| November 13, 2025 | 25.04 | 25.07 | 25.07 | 25.18 | 24.82 | 1.06M |
| November 12, 2025 | 25.25 | 25.1 | 25.03 | 25.43 | 25 | 1.19M |
| November 11, 2025 | 25.56 | 25.25 | 25.18 | 25.56 | 25.21 | 1.38M |
| November 10, 2025 | 25.4 | 25.4 | 25.4 | 25.56 | 25.25 | 1.1M |
| November 07, 2025 | 25.52 | 25.32 | 25.32 | 25.66 | 25.28 | 1.44M |
| November 06, 2025 | 25.7 | 25.64 | 25.64 | 25.88 | 25.35 | 1.47M |
| November 05, 2025 | 25.47 | 25.52 | 25.52 | 25.78 | 25.29 | 1.25M |
| November 04, 2025 | 26.13 | 25.68 | 25.68 | 26.13 | 25.42 | 1.49M |
| November 03, 2025 | 25.79 | 26.14 | 26.14 | 26.15 | 25.58 | 2.2M |
| October 31, 2025 | 25.35 | 25.69 | 25.69 | 25.92 | 25.3 | 1.68M |
| October 30, 2025 | 25.7 | 25.35 | 25.35 | 25.86 | 25.3 | 1.57M |
| October 29, 2025 | 25.97 | 25.81 | 25.81 | 25.99 | 25.51 | 1.67M |
| October 28, 2025 | 25.77 | 25.84 | 25.84 | 26 | 25.66 | 1.99M |
| October 27, 2025 | 25.96 | 25.93 | 25.93 | 26 | 25.53 | 2.07M |
| October 24, 2025 | 25.4 | 25.65 | 25.65 | 25.65 | 25.16 | 1.97M |
| October 23, 2025 | 25.15 | 25.12 | 25.12 | 25.15 | 24.71 | 1.22M |
| October 22, 2025 | 25.09 | 25.07 | 25.07 | 25.4 | 24.9 | 1.51M |
| October 21, 2025 | 24.75 | 25.16 | 25.16 | 25.22 | 24.57 | 1.93M |
| October 20, 2025 | 24.55 | 24.57 | 24.57 | 24.7 | 24.33 | 1.89M |
| October 17, 2025 | 25.15 | 24.16 | 24.16 | 25.27 | 24.11 | 3.26M |
| October 16, 2025 | 25.38 | 25.15 | 25.15 | 25.53 | 25.03 | 1.77M |
| October 15, 2025 | 25.07 | 25.44 | 25.44 | 25.48 | 24.76 | 2.32M |
| October 14, 2025 | 26.33 | 25 | 25 | 26.5 | 24.91 | 3.93M |
| October 13, 2025 | 26 | 26.27 | 26.27 | 26.35 | 24.85 | 2.9M |
| October 10, 2025 | 27.09 | 26.76 | 26.76 | 27.39 | 26.7 | 3.71M |
| October 09, 2025 | 27.57 | 27.18 | 27.18 | 27.81 | 27.01 | 4.07M |
| September 30, 2025 | 27.72 | 27.42 | 27.42 | 27.92 | 27.39 | 3.29M |
| September 29, 2025 | 27.53 | 27.85 | 27.85 | 28.2 | 27.41 | 2.61M |
| September 26, 2025 | 28.5 | 27.58 | 27.58 | 28.55 | 27.58 | 3.54M |
| September 25, 2025 | 28.77 | 28.59 | 28.59 | 30.19 | 28.56 | 5.97M |
| September 24, 2025 | 27.53 | 28.38 | 28.38 | 28.4 | 27.25 | 3.89M |