22.80
-0.11(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.16 | 22.91 | 22.91 | 23.2 | 22.72 | 3.65M |
| December 03, 2025 | 23.09 | 23.27 | 23.27 | 23.27 | 22.77 | 5.16M |
| December 02, 2025 | 23.5 | 23.06 | 23.06 | 23.55 | 23.02 | 3.32M |
| December 01, 2025 | 23.2 | 23.61 | 23.61 | 23.66 | 23.17 | 4.94M |
| November 28, 2025 | 23.1 | 23.2 | 23.2 | 23.22 | 22.91 | 2.74M |
| November 27, 2025 | 23 | 23.17 | 23.17 | 23.47 | 22.9 | 3.37M |
| November 26, 2025 | 23 | 23.02 | 23.02 | 23.16 | 22.86 | 3.63M |
| November 25, 2025 | 22.97 | 23.05 | 23.05 | 23.16 | 22.85 | 3.53M |
| November 24, 2025 | 22.93 | 22.96 | 22.96 | 23.25 | 22.8 | 4.98M |
| November 21, 2025 | 23.3 | 22.93 | 22.93 | 23.7 | 22.9 | 6.68M |
| November 20, 2025 | 24 | 23.39 | 23.39 | 24.03 | 23.3 | 5.12M |
| November 19, 2025 | 24 | 24 | 24 | 24.22 | 23.47 | 7.26M |
| November 18, 2025 | 24.12 | 24.02 | 24.02 | 24.35 | 23.88 | 5.06M |
| November 17, 2025 | 24.65 | 24.01 | 24.01 | 24.97 | 23.81 | 6.18M |
| November 14, 2025 | 24.55 | 24.2 | 24.2 | 24.8 | 24.2 | 5.71M |
| November 13, 2025 | 24.61 | 24.6 | 24.6 | 24.65 | 24.15 | 5.53M |
| November 12, 2025 | 24.32 | 24.6 | 24.6 | 24.89 | 24.22 | 6.29M |
| November 11, 2025 | 24.68 | 24.41 | 24.41 | 24.68 | 24.22 | 5.26M |
| November 10, 2025 | 23.93 | 24.68 | 24.68 | 24.7 | 23.89 | 8.15M |
| November 07, 2025 | 23.95 | 23.98 | 23.98 | 24.17 | 23.71 | 5.57M |
| November 06, 2025 | 24.4 | 24 | 24 | 24.43 | 23.81 | 6.91M |
| November 05, 2025 | 24.26 | 24.3 | 24.3 | 24.49 | 23.98 | 5.07M |
| November 04, 2025 | 24.74 | 24.23 | 24.23 | 24.84 | 24.08 | 6.53M |
| November 03, 2025 | 25.09 | 24.74 | 24.74 | 25.12 | 24.29 | 8.38M |
| October 31, 2025 | 24.84 | 25.08 | 25.08 | 25.17 | 24.65 | 6.58M |
| October 30, 2025 | 25.44 | 24.78 | 24.78 | 25.5 | 24.66 | 11.02M |
| October 29, 2025 | 24.85 | 25.46 | 25.46 | 25.95 | 24.85 | 15.45M |
| October 28, 2025 | 27.91 | 24.78 | 24.78 | 27.98 | 24.72 | 29.8M |
| October 27, 2025 | 27.15 | 27.36 | 27.36 | 27.66 | 26.96 | 6.73M |
| October 24, 2025 | 26.6 | 27.16 | 27.16 | 27.63 | 26.54 | 10.04M |
| October 23, 2025 | 26.5 | 26.65 | 26.65 | 26.85 | 26.35 | 5.46M |
| October 22, 2025 | 27 | 26.74 | 26.7 | 27.14 | 26.41 | 7.08M |
| October 21, 2025 | 27.55 | 27.09 | 27.09 | 27.88 | 26.98 | 9.64M |
| October 20, 2025 | 27.85 | 27.6 | 27.6 | 28.1 | 27.3 | 10.84M |
| October 17, 2025 | 29.06 | 27.99 | 27.99 | 29.38 | 27.82 | 14.99M |
| October 16, 2025 | 28.26 | 28.92 | 28.92 | 29.75 | 28.26 | 28.17M |
| October 15, 2025 | 26.59 | 28.32 | 28.32 | 29.25 | 26.59 | 32.35M |
| October 14, 2025 | 25.3 | 26.59 | 26.59 | 26.8 | 25.3 | 10.27M |
| October 13, 2025 | 24.97 | 25.3 | 25.3 | 26.38 | 24.95 | 5.82M |
| October 10, 2025 | 25.24 | 25.58 | 25.58 | 25.92 | 25.16 | 6.45M |
| October 09, 2025 | 26.28 | 25.1 | 25.1 | 26.28 | 24.98 | 7.64M |
| September 30, 2025 | 25.96 | 26.32 | 26.32 | 26.48 | 25.77 | 4.21M |
| September 29, 2025 | 26.12 | 26.1 | 26.1 | 26.31 | 25.5 | 6.8M |
| September 26, 2025 | 25.95 | 26.2 | 26.2 | 26.68 | 25.71 | 4.47M |
| September 25, 2025 | 25.96 | 26.02 | 26.02 | 26.2 | 25.79 | 3.71M |
| September 24, 2025 | 25.65 | 26.02 | 26.02 | 26.15 | 25.55 | 4.11M |
| September 23, 2025 | 25.98 | 25.63 | 25.63 | 26.12 | 25.33 | 4.57M |
| September 22, 2025 | 26.66 | 25.98 | 25.98 | 26.66 | 25.82 | 6.61M |
| September 19, 2025 | 26.5 | 26.74 | 26.74 | 26.86 | 26.1 | 6.33M |
| September 18, 2025 | 27.23 | 26.41 | 26.41 | 27.34 | 25.99 | 10.67M |
| September 17, 2025 | 27.3 | 27.37 | 27.37 | 27.78 | 27.2 | 4.42M |
| September 16, 2025 | 27.59 | 27.38 | 27.38 | 27.72 | 27 | 4.41M |
| September 15, 2025 | 27.35 | 27.59 | 27.59 | 27.78 | 27.11 | 6.37M |
| September 12, 2025 | 28.34 | 27.36 | 27.36 | 28.55 | 27.21 | 11.85M |
| September 11, 2025 | 28.01 | 28.52 | 28.52 | 28.6 | 27.35 | 11.3M |
| September 10, 2025 | 27.78 | 28.16 | 28.16 | 28.56 | 27.2 | 11.21M |
| September 09, 2025 | 27.51 | 27.49 | 27.49 | 28.32 | 27.14 | 9.74M |
| September 08, 2025 | 27.04 | 27.57 | 27.57 | 28.01 | 26.76 | 13.63M |
| September 05, 2025 | 26.83 | 27.03 | 27.03 | 27.06 | 26.09 | 9.38M |
| September 04, 2025 | 26.3 | 26.83 | 26.83 | 27.1 | 26.28 | 10.93M |