22.07
-0.21(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.3 | 22.07 | 22.07 | 22.3 | 22.03 | 3.35M |
| December 03, 2025 | 21.91 | 22.28 | 22.28 | 22.33 | 21.8 | 6.48M |
| December 02, 2025 | 22.02 | 21.93 | 21.93 | 22.15 | 21.86 | 4.68M |
| December 01, 2025 | 21.81 | 22.08 | 22.08 | 22.14 | 21.72 | 4.58M |
| November 28, 2025 | 22.03 | 21.84 | 21.84 | 22.08 | 21.65 | 5.96M |
| November 27, 2025 | 22.12 | 22.02 | 22.02 | 22.12 | 21.91 | 4.09M |
| November 26, 2025 | 22.18 | 22.12 | 22.12 | 22.29 | 22.1 | 4.91M |
| November 25, 2025 | 22.3 | 22.25 | 22.25 | 22.4 | 22.1 | 5.88M |
| November 24, 2025 | 22.22 | 22.3 | 22.3 | 22.41 | 21.98 | 5.2M |
| November 21, 2025 | 22.4 | 22.14 | 22.14 | 22.54 | 22.12 | 5.78M |
| November 20, 2025 | 22.22 | 22.45 | 22.45 | 22.57 | 22.21 | 5.11M |
| November 19, 2025 | 22.22 | 22.16 | 22.16 | 22.28 | 22.1 | 4.06M |
| November 18, 2025 | 22.23 | 22.26 | 22.26 | 22.29 | 22.12 | 5.29M |
| November 17, 2025 | 22.68 | 22.2 | 22.2 | 22.72 | 22.08 | 11.23M |
| November 14, 2025 | 22.9 | 22.68 | 22.68 | 23.08 | 22.68 | 6.38M |
| November 13, 2025 | 23.12 | 22.88 | 22.88 | 23.18 | 22.79 | 6.24M |
| November 12, 2025 | 23.09 | 23.1 | 23.1 | 23.38 | 23.06 | 7.97M |
| November 11, 2025 | 22.88 | 23.09 | 23.09 | 23.14 | 22.74 | 7.87M |
| November 10, 2025 | 22.6 | 22.86 | 22.86 | 22.88 | 22.43 | 7.21M |
| November 07, 2025 | 22.25 | 22.6 | 22.6 | 22.75 | 22.25 | 7.19M |
| November 06, 2025 | 22.15 | 22.22 | 22.22 | 22.29 | 22.08 | 5.3M |
| November 05, 2025 | 22.2 | 22.19 | 22.19 | 22.35 | 22.05 | 4.8M |
| November 04, 2025 | 22.51 | 22.23 | 22.23 | 22.57 | 22.15 | 8.32M |
| November 03, 2025 | 22.7 | 22.51 | 22.51 | 22.78 | 22.42 | 6.92M |
| October 31, 2025 | 22.35 | 22.68 | 22.68 | 22.82 | 22.35 | 8.13M |
| October 30, 2025 | 22.88 | 22.32 | 22.32 | 22.98 | 22.28 | 11.62M |
| October 29, 2025 | 23.21 | 23.03 | 23.03 | 23.21 | 22.81 | 5.27M |
| October 28, 2025 | 23.4 | 23.13 | 23.13 | 23.5 | 23.13 | 4.92M |
| October 27, 2025 | 23.06 | 23.32 | 23.32 | 23.46 | 23 | 8.2M |
| October 24, 2025 | 23.03 | 23.08 | 23.08 | 23.17 | 22.84 | 5.49M |
| October 23, 2025 | 22.92 | 23.01 | 23.01 | 23.07 | 22.83 | 4.03M |
| October 22, 2025 | 22.88 | 22.97 | 22.97 | 23.16 | 22.85 | 3.58M |
| October 21, 2025 | 23.05 | 22.93 | 22.93 | 23.2 | 22.85 | 5.61M |
| October 20, 2025 | 22.85 | 23.04 | 23.04 | 23.09 | 22.64 | 8.37M |
| October 17, 2025 | 22.94 | 22.92 | 22.92 | 23.15 | 22.83 | 6.09M |
| October 16, 2025 | 22.85 | 22.94 | 22.94 | 23.03 | 22.71 | 6.82M |
| October 15, 2025 | 22.69 | 22.79 | 22.79 | 22.93 | 22.56 | 5.28M |
| October 14, 2025 | 22.61 | 22.71 | 22.71 | 22.88 | 22.5 | 7.17M |
| October 13, 2025 | 22.32 | 22.61 | 22.61 | 22.73 | 22.3 | 6.62M |
| October 10, 2025 | 22.18 | 22.7 | 22.7 | 22.73 | 22.11 | 8.34M |
| October 09, 2025 | 21.9 | 22.22 | 22.22 | 22.29 | 21.78 | 7.88M |
| September 30, 2025 | 22.05 | 21.92 | 21.92 | 22.05 | 21.85 | 5.7M |
| September 29, 2025 | 22.23 | 22.03 | 22.03 | 22.23 | 21.9 | 6.06M |
| September 26, 2025 | 22.06 | 22.19 | 22.19 | 22.22 | 21.91 | 4.79M |
| September 25, 2025 | 22.33 | 22.1 | 22.1 | 22.33 | 22.07 | 5.4M |
| September 24, 2025 | 22.07 | 22.26 | 22.26 | 22.49 | 22.03 | 8M |
| September 23, 2025 | 22.15 | 22.1 | 22.1 | 22.15 | 21.9 | 7.65M |
| September 22, 2025 | 22.35 | 22.17 | 22.17 | 22.47 | 22.11 | 6.72M |
| September 19, 2025 | 22.32 | 22.3 | 22.3 | 22.48 | 22.24 | 5.34M |
| September 18, 2025 | 22.84 | 22.3 | 22.3 | 22.84 | 22.23 | 8.83M |
| September 17, 2025 | 22.55 | 22.79 | 22.79 | 22.93 | 22.53 | 5.5M |
| September 16, 2025 | 22.76 | 22.55 | 22.55 | 22.78 | 22.46 | 8.91M |
| September 15, 2025 | 22.84 | 22.8 | 22.8 | 22.94 | 22.76 | 4.96M |
| September 12, 2025 | 23.05 | 22.83 | 22.83 | 23.15 | 22.8 | 7.71M |
| September 11, 2025 | 22.83 | 23.12 | 23.12 | 23.15 | 22.74 | 7.2M |
| September 10, 2025 | 23.17 | 22.95 | 22.95 | 23.19 | 22.87 | 6.17M |
| September 09, 2025 | 23.4 | 23.15 | 23.15 | 23.42 | 23.01 | 7.66M |
| September 08, 2025 | 23.17 | 23.38 | 23.38 | 23.4 | 23.08 | 8.2M |
| September 05, 2025 | 23.02 | 23.2 | 23.2 | 23.23 | 22.93 | 6.69M |
| September 04, 2025 | 22.87 | 23.01 | 23.01 | 23.09 | 22.61 | 10.32M |