22.70
+0.29(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.42 | 22.7 | 22.7 | 22.74 | 22.3 | 44.92M |
| December 04, 2025 | 22.29 | 22.41 | 22.41 | 22.57 | 22.25 | 33.6M |
| December 03, 2025 | 22.33 | 22.28 | 22.28 | 22.36 | 22.13 | 30.42M |
| December 02, 2025 | 22.37 | 22.32 | 22.32 | 22.42 | 22.22 | 27.91M |
| December 01, 2025 | 22.27 | 22.37 | 22.37 | 22.44 | 22.24 | 40.26M |
| November 28, 2025 | 22.08 | 22.16 | 22.16 | 22.24 | 21.98 | 37.39M |
| November 27, 2025 | 22.14 | 22.09 | 22.09 | 22.27 | 22.06 | 34.18M |
| November 26, 2025 | 22.16 | 22.12 | 22.12 | 22.25 | 22.03 | 33.44M |
| November 25, 2025 | 22.24 | 22.19 | 22.19 | 22.42 | 22.16 | 46.2M |
| November 24, 2025 | 22.47 | 22.15 | 22.15 | 22.53 | 22.1 | 41.14M |
| November 21, 2025 | 22.61 | 22.24 | 22.24 | 22.74 | 22.23 | 49.6M |
| November 20, 2025 | 23.12 | 22.79 | 22.79 | 23.26 | 22.75 | 40.07M |
| November 19, 2025 | 23.24 | 23.08 | 23.08 | 23.37 | 23.01 | 31.24M |
| November 18, 2025 | 23.69 | 23.27 | 23.27 | 23.69 | 23.15 | 34.61M |
| November 17, 2025 | 23.77 | 23.69 | 23.69 | 23.85 | 23.41 | 39.66M |
| November 14, 2025 | 24.28 | 23.8 | 23.8 | 24.28 | 23.78 | 46.43M |
| November 13, 2025 | 24.03 | 24.4 | 24.4 | 24.45 | 23.88 | 50.12M |
| November 12, 2025 | 24.94 | 24.1 | 24.1 | 24.97 | 23.86 | 76.98M |
| November 11, 2025 | 25.33 | 25.01 | 25.01 | 25.56 | 24.9 | 60.15M |
| November 10, 2025 | 25.41 | 25.05 | 25.05 | 25.47 | 24.88 | 62.15M |
| November 07, 2025 | 25.29 | 25.15 | 25.15 | 25.86 | 25 | 87.01M |
| November 06, 2025 | 24.94 | 25.35 | 25.35 | 25.85 | 24.94 | 136.2M |
| November 05, 2025 | 23.97 | 24.73 | 24.73 | 25.15 | 23.76 | 110.07M |
| November 04, 2025 | 24.53 | 24.17 | 24.17 | 24.99 | 24.14 | 54.85M |
| November 03, 2025 | 24.27 | 24.48 | 24.48 | 24.51 | 23.92 | 55.74M |
| October 31, 2025 | 24.42 | 24.23 | 24.23 | 25.06 | 24.19 | 68.45M |
| October 30, 2025 | 24.98 | 24.34 | 24.34 | 25 | 24.2 | 67.21M |
| October 29, 2025 | 23.52 | 24.93 | 24.93 | 24.99 | 23.46 | 110.22M |
| October 28, 2025 | 23.46 | 23.52 | 23.52 | 23.63 | 23.35 | 38.87M |
| October 27, 2025 | 23.25 | 23.55 | 23.55 | 23.73 | 23.25 | 45.68M |
| October 24, 2025 | 23.08 | 23.12 | 23.12 | 23.3 | 23.03 | 28.66M |
| October 23, 2025 | 22.9 | 23.01 | 23.01 | 23.05 | 22.62 | 38.77M |
| October 22, 2025 | 23.45 | 23.01 | 23.01 | 23.45 | 22.98 | 37.4M |
| October 21, 2025 | 23.15 | 23.46 | 23.46 | 23.6 | 23 | 45.15M |
| October 20, 2025 | 23.2 | 23.13 | 23.13 | 23.43 | 22.97 | 41.16M |
| October 17, 2025 | 23.73 | 23.01 | 23.01 | 23.83 | 23 | 73.65M |
| October 16, 2025 | 24.04 | 23.9 | 23.9 | 24.14 | 23.57 | 85.71M |
| October 15, 2025 | 23.44 | 23.69 | 23.69 | 23.74 | 23.18 | 62.61M |
| October 14, 2025 | 23.6 | 23.53 | 23.53 | 23.98 | 23.34 | 78.11M |
| October 13, 2025 | 23.02 | 23.49 | 23.49 | 23.57 | 22.98 | 71.41M |
| October 10, 2025 | 23.38 | 23.53 | 23.53 | 23.84 | 23.23 | 85.04M |
| October 09, 2025 | 23.3 | 23.38 | 23.38 | 23.48 | 23 | 96.83M |
| September 30, 2025 | 22.6 | 22.96 | 22.96 | 23.1 | 22.52 | 83.08M |
| September 29, 2025 | 22.84 | 22.69 | 22.54 | 22.9 | 22.39 | 64.61M |
| September 26, 2025 | 22.69 | 22.84 | 22.84 | 23.14 | 22.58 | 83.24M |
| September 25, 2025 | 22.22 | 22.6 | 22.6 | 22.65 | 22.16 | 72.31M |
| September 24, 2025 | 22.29 | 22.23 | 22.23 | 22.29 | 22.07 | 39.01M |
| September 23, 2025 | 22.38 | 22.32 | 22.32 | 22.53 | 22.05 | 59.09M |
| September 22, 2025 | 22.31 | 22.32 | 22.32 | 22.53 | 22.21 | 41.31M |
| September 19, 2025 | 22.29 | 22.3 | 22.3 | 22.55 | 22.11 | 80.86M |
| September 18, 2025 | 22.45 | 22.29 | 22.29 | 22.59 | 22.21 | 57.27M |
| September 17, 2025 | 22.14 | 22.42 | 22.42 | 22.44 | 22.14 | 48.72M |
| September 16, 2025 | 22.43 | 22.17 | 22.17 | 22.44 | 22.01 | 43.56M |
| September 15, 2025 | 22.25 | 22.44 | 22.44 | 22.65 | 22.25 | 59.22M |
| September 12, 2025 | 22.39 | 22.24 | 22.24 | 22.45 | 22.22 | 45.23M |
| September 11, 2025 | 22.21 | 22.41 | 22.41 | 22.44 | 22.15 | 83.34M |
| September 10, 2025 | 22.23 | 22.21 | 22.21 | 22.28 | 22 | 59M |
| September 09, 2025 | 22.22 | 22.22 | 22.22 | 22.3 | 22.05 | 74.6M |
| September 08, 2025 | 21.49 | 22.25 | 22.25 | 22.28 | 21.44 | 127.98M |
| September 05, 2025 | 21.12 | 21.43 | 21.43 | 21.48 | 21.12 | 50.55M |