22.41
+0.08(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.3 | 22.41 | 22.41 | 22.43 | 22.26 | 13.91M |
| December 24, 2025 | 22.21 | 22.33 | 22.33 | 22.45 | 22.17 | 18.33M |
| December 23, 2025 | 22.07 | 22.19 | 22.19 | 22.33 | 22.03 | 19.91M |
| December 22, 2025 | 22.18 | 22.06 | 22.06 | 22.18 | 22.03 | 23.31M |
| December 19, 2025 | 22.17 | 22.18 | 22.18 | 22.24 | 22.07 | 18.38M |
| December 18, 2025 | 22.01 | 22.17 | 22.17 | 22.23 | 21.97 | 13.98M |
| December 17, 2025 | 21.92 | 22.06 | 22.06 | 22.13 | 21.73 | 19.1M |
| December 16, 2025 | 22.25 | 21.92 | 21.92 | 22.35 | 21.88 | 23.32M |
| December 15, 2025 | 22.1 | 22.28 | 22.28 | 22.44 | 22.02 | 27.62M |
| December 12, 2025 | 22.22 | 22.16 | 22.16 | 22.33 | 22.06 | 31.16M |
| December 11, 2025 | 22.26 | 22.16 | 22.16 | 22.37 | 22.1 | 17.04M |
| December 10, 2025 | 22.02 | 22.31 | 22.31 | 22.46 | 21.87 | 21.9M |
| December 09, 2025 | 22.67 | 22.06 | 22.06 | 22.67 | 22.01 | 42.44M |
| December 08, 2025 | 22.8 | 22.67 | 22.67 | 22.9 | 22.61 | 23.15M |
| December 05, 2025 | 22.7 | 22.79 | 22.79 | 22.83 | 22.56 | 17.39M |
| December 04, 2025 | 22.73 | 22.7 | 22.7 | 22.84 | 22.62 | 13.89M |
| December 03, 2025 | 22.75 | 22.78 | 22.78 | 22.9 | 22.7 | 17.98M |
| December 02, 2025 | 22.67 | 22.74 | 22.74 | 22.78 | 22.58 | 19.23M |
| December 01, 2025 | 22.75 | 22.75 | 22.75 | 23.02 | 22.65 | 35.63M |
| November 28, 2025 | 22.59 | 22.85 | 22.85 | 22.86 | 22.47 | 18.28M |
| November 27, 2025 | 22.8 | 22.62 | 22.62 | 22.88 | 22.5 | 33.74M |
| November 26, 2025 | 22.91 | 22.83 | 22.83 | 23.14 | 22.8 | 21.82M |
| November 25, 2025 | 22.98 | 22.91 | 22.91 | 23.07 | 22.86 | 16.14M |
| November 24, 2025 | 23.02 | 22.88 | 22.88 | 23.13 | 22.84 | 24.16M |
| November 21, 2025 | 23.2 | 23 | 23 | 23.46 | 22.98 | 24.69M |
| November 20, 2025 | 23.01 | 23.26 | 23.26 | 23.57 | 22.99 | 27.98M |
| November 19, 2025 | 23.02 | 22.99 | 22.99 | 23.08 | 22.9 | 16.08M |
| November 18, 2025 | 23.3 | 23.01 | 23.01 | 23.35 | 23.01 | 24.66M |
| November 17, 2025 | 23.6 | 23.32 | 23.32 | 23.75 | 23.32 | 21.01M |
| November 14, 2025 | 23.71 | 23.69 | 23.69 | 24.05 | 23.68 | 36.57M |
| November 13, 2025 | 23.51 | 23.81 | 23.81 | 23.88 | 23.41 | 23.57M |
| November 12, 2025 | 23.72 | 23.5 | 23.5 | 23.82 | 23.44 | 21.13M |
| November 11, 2025 | 23.68 | 23.71 | 23.71 | 23.83 | 23.52 | 24.78M |
| November 10, 2025 | 23.41 | 23.59 | 23.59 | 23.68 | 23.37 | 27.11M |
| November 07, 2025 | 23.01 | 23.32 | 23.32 | 23.41 | 22.92 | 34.18M |
| November 06, 2025 | 23.03 | 23.01 | 23.01 | 23.09 | 22.91 | 20.51M |
| November 05, 2025 | 22.91 | 23.05 | 23.05 | 23.1 | 22.8 | 15.88M |
| November 04, 2025 | 23.27 | 23.01 | 23.01 | 23.32 | 22.91 | 21.58M |
| November 03, 2025 | 23.3 | 23.26 | 23.26 | 23.33 | 23.14 | 18.19M |
| October 31, 2025 | 23.28 | 23.19 | 23.19 | 23.45 | 23.15 | 27.76M |
| October 30, 2025 | 23.41 | 23.37 | 23.37 | 23.55 | 23.26 | 22.58M |
| October 29, 2025 | 23.36 | 23.4 | 23.4 | 23.43 | 23.16 | 19.37M |
| October 28, 2025 | 23.67 | 23.39 | 23.39 | 23.73 | 23.36 | 22.09M |
| October 27, 2025 | 23.38 | 23.75 | 23.75 | 23.86 | 23.38 | 31.94M |
| October 24, 2025 | 23.58 | 23.33 | 23.33 | 23.68 | 23.25 | 22.34M |
| October 23, 2025 | 23.63 | 23.58 | 23.58 | 23.65 | 23.23 | 22.43M |
| October 22, 2025 | 23.68 | 23.67 | 23.67 | 23.82 | 23.63 | 16.3M |
| October 21, 2025 | 23.86 | 23.69 | 23.69 | 23.96 | 23.65 | 24.36M |
| October 20, 2025 | 23.85 | 23.86 | 23.86 | 23.92 | 23.71 | 24.73M |
| October 17, 2025 | 23.91 | 23.74 | 23.74 | 24.24 | 23.7 | 41.6M |
| October 16, 2025 | 24.46 | 23.98 | 23.98 | 24.67 | 23.9 | 43.85M |
| October 15, 2025 | 23.9 | 24.49 | 24.49 | 24.55 | 23.82 | 51.49M |
| October 14, 2025 | 23.85 | 23.9 | 23.9 | 24.14 | 23.72 | 30.39M |
| October 13, 2025 | 23.6 | 23.82 | 23.82 | 23.96 | 23.52 | 32.05M |
| October 10, 2025 | 23.64 | 24.11 | 24.11 | 24.22 | 23.45 | 48.45M |
| October 09, 2025 | 23.22 | 23.65 | 23.65 | 23.67 | 23.15 | 36.95M |
| September 30, 2025 | 23.16 | 23.22 | 23.22 | 23.4 | 23.02 | 24.46M |
| September 29, 2025 | 23.2 | 23.35 | 23.11 | 23.4 | 22.87 | 29.8M |
| September 26, 2025 | 23.15 | 23.17 | 23.17 | 23.32 | 22.94 | 21.6M |
| September 25, 2025 | 23.44 | 23.21 | 23.21 | 23.66 | 23.18 | 30.5M |