22.60
+0.38(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 23.09 | 22.85 | 22.85 | 23.13 | 22.76 | 9.08M |
| September 02, 2025 | 23.33 | 23.07 | 23.07 | 23.53 | 22.89 | 12.61M |
| September 01, 2025 | 23.46 | 23.31 | 23.31 | 23.55 | 23.12 | 12.97M |
| August 29, 2025 | 23.13 | 23.43 | 23.43 | 23.48 | 23.05 | 9.73M |
| August 28, 2025 | 23.21 | 23.12 | 23.12 | 23.31 | 22.71 | 13.78M |
| August 27, 2025 | 23.61 | 23.21 | 23.21 | 23.67 | 23.21 | 12.97M |
| August 26, 2025 | 23.78 | 23.57 | 23.57 | 23.86 | 23.53 | 11.48M |
| August 25, 2025 | 24.12 | 23.68 | 23.68 | 24.29 | 23.52 | 17.03M |
| August 22, 2025 | 24.54 | 24.12 | 24.12 | 24.68 | 23.93 | 12.54M |
| August 21, 2025 | 24.26 | 24.46 | 24.46 | 24.75 | 24.13 | 19.35M |
| August 20, 2025 | 23.33 | 24.25 | 24.25 | 24.26 | 23.17 | 25.69M |
| August 19, 2025 | 23.05 | 23.17 | 23.17 | 23.36 | 23.01 | 11.97M |
| August 18, 2025 | 22.88 | 23.04 | 23.04 | 23.37 | 22.88 | 11.25M |
| August 15, 2025 | 22.91 | 22.83 | 22.83 | 22.97 | 22.71 | 6.92M |
| August 14, 2025 | 23.06 | 22.83 | 22.83 | 23.1 | 22.81 | 7.06M |
| August 13, 2025 | 23.11 | 23.06 | 23.06 | 23.22 | 23 | 7.1M |
| August 12, 2025 | 23.26 | 23.18 | 23.18 | 23.53 | 23.12 | 7.71M |
| August 11, 2025 | 23.03 | 23.22 | 23.22 | 23.27 | 23.02 | 6.2M |
| August 08, 2025 | 23.05 | 23.1 | 23.1 | 23.17 | 22.91 | 4.56M |