22.20
-0.23(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 22.46 | 22.43 | 22.43 | 22.6 | 22.38 | 9.37M |
| November 10, 2025 | 22.29 | 22.42 | 22.42 | 22.45 | 22.16 | 8.14M |
| November 07, 2025 | 22.36 | 22.26 | 22.26 | 22.39 | 22.21 | 8.86M |
| November 06, 2025 | 22.15 | 22.43 | 22.43 | 22.5 | 22.15 | 10.78M |
| November 05, 2025 | 22.02 | 22.22 | 22.22 | 22.25 | 22.02 | 6.46M |
| November 04, 2025 | 22.4 | 22.23 | 22.23 | 22.5 | 22.16 | 9.89M |
| November 03, 2025 | 22.48 | 22.43 | 22.43 | 22.56 | 22.3 | 9.41M |
| October 31, 2025 | 22.5 | 22.46 | 22.46 | 22.56 | 22.42 | 9.66M |
| October 30, 2025 | 22.69 | 22.46 | 22.46 | 22.7 | 22.44 | 11.61M |
| October 29, 2025 | 22.55 | 22.68 | 22.68 | 22.73 | 22.43 | 14.77M |
| October 28, 2025 | 22.75 | 22.61 | 22.61 | 22.83 | 22.51 | 17.53M |
| October 27, 2025 | 22.98 | 22.78 | 22.78 | 22.98 | 22.5 | 24.54M |
| October 24, 2025 | 22.88 | 23.11 | 23.11 | 23.25 | 22.88 | 14.29M |
| October 23, 2025 | 22.48 | 22.7 | 22.7 | 22.72 | 22.2 | 8.31M |
| October 22, 2025 | 22.65 | 22.48 | 22.48 | 22.68 | 22.44 | 9.51M |
| October 21, 2025 | 22.65 | 22.69 | 22.69 | 22.84 | 22.61 | 8.29M |
| October 20, 2025 | 22.7 | 22.64 | 22.64 | 22.86 | 22.5 | 8.68M |
| October 17, 2025 | 23.16 | 22.63 | 22.63 | 23.32 | 22.56 | 14.05M |
| October 16, 2025 | 23.43 | 23.21 | 23.21 | 23.53 | 23.14 | 13.45M |
| October 15, 2025 | 23.31 | 23.4 | 23.4 | 23.42 | 23.11 | 10.52M |
| October 14, 2025 | 23.81 | 23.35 | 23.35 | 23.81 | 23.3 | 17.13M |
| October 13, 2025 | 23.31 | 23.81 | 23.81 | 23.88 | 23.3 | 13.31M |
| October 10, 2025 | 23.71 | 23.78 | 23.78 | 23.94 | 23.68 | 13.06M |
| October 09, 2025 | 23.9 | 23.83 | 23.83 | 23.91 | 23.39 | 18.1M |
| September 30, 2025 | 23.17 | 23.69 | 23.69 | 23.77 | 23.08 | 21.21M |
| September 29, 2025 | 23.23 | 23.17 | 23.17 | 23.26 | 22.85 | 11.48M |
| September 26, 2025 | 22.9 | 23.12 | 23.12 | 23.37 | 22.81 | 14.91M |
| September 25, 2025 | 23 | 22.96 | 22.96 | 23.05 | 22.8 | 11.3M |
| September 24, 2025 | 22.8 | 23.08 | 23.08 | 23.15 | 22.79 | 12.82M |
| September 23, 2025 | 22.99 | 22.94 | 22.94 | 23.16 | 22.48 | 15.3M |
| September 22, 2025 | 23.15 | 22.97 | 22.97 | 23.25 | 22.86 | 12.05M |
| September 19, 2025 | 22.8 | 23.17 | 23.17 | 23.28 | 22.79 | 18.32M |
| September 18, 2025 | 23.37 | 22.92 | 22.92 | 23.45 | 22.73 | 24.56M |
| September 17, 2025 | 23.25 | 23.34 | 23.34 | 23.43 | 23.19 | 12.86M |
| September 16, 2025 | 23.58 | 23.26 | 23.26 | 23.58 | 23.16 | 14.57M |
| September 15, 2025 | 23.75 | 23.48 | 23.48 | 23.76 | 23.47 | 11.53M |
| September 12, 2025 | 23.92 | 23.74 | 23.74 | 23.97 | 23.7 | 11.5M |
| September 11, 2025 | 23.65 | 23.91 | 23.91 | 23.94 | 23.38 | 13.39M |
| September 10, 2025 | 23.68 | 23.69 | 23.69 | 23.89 | 23.66 | 8.78M |
| September 09, 2025 | 23.9 | 23.66 | 23.66 | 23.9 | 23.6 | 11.22M |
| September 08, 2025 | 23.56 | 23.9 | 23.9 | 23.91 | 23.42 | 17.14M |
| September 05, 2025 | 23.28 | 23.49 | 23.49 | 23.63 | 23.27 | 13.97M |
| September 04, 2025 | 23.9 | 23.29 | 23.29 | 24.03 | 23.14 | 23.36M |
| September 03, 2025 | 25.47 | 23.99 | 23.99 | 25.47 | 23.9 | 30.92M |
| September 02, 2025 | 25.75 | 25.38 | 25.38 | 25.95 | 25.06 | 25.48M |
| September 01, 2025 | 25.69 | 25.45 | 25.45 | 25.69 | 25.03 | 23.04M |
| August 29, 2025 | 25.21 | 25.55 | 25.55 | 25.55 | 25.1 | 18.9M |
| August 28, 2025 | 25.22 | 25.2 | 25.2 | 25.4 | 24.48 | 26.95M |
| August 27, 2025 | 25.81 | 25.27 | 25.27 | 25.91 | 25.27 | 23.96M |
| August 26, 2025 | 26.15 | 25.81 | 25.81 | 26.15 | 25.7 | 19.1M |
| August 25, 2025 | 26 | 26.12 | 26.12 | 26.2 | 25.78 | 28.99M |
| August 22, 2025 | 25.72 | 25.95 | 25.95 | 25.99 | 25.47 | 23.04M |
| August 21, 2025 | 25.8 | 25.65 | 25.65 | 25.89 | 25.52 | 17.91M |
| August 20, 2025 | 25.32 | 25.71 | 25.71 | 25.75 | 25.23 | 17.9M |
| August 19, 2025 | 25.79 | 25.39 | 25.39 | 25.79 | 25.31 | 19.27M |
| August 18, 2025 | 25.48 | 25.74 | 25.74 | 25.89 | 25.48 | 19.6M |
| August 15, 2025 | 25.12 | 25.47 | 25.47 | 25.47 | 25.11 | 14.41M |
| August 14, 2025 | 25.64 | 25.2 | 25.2 | 25.79 | 25.2 | 20.27M |
| August 13, 2025 | 25.61 | 25.64 | 25.64 | 25.78 | 25.45 | 17.86M |
| August 12, 2025 | 26.19 | 25.6 | 25.6 | 26.25 | 25.38 | 23.77M |