22.48
+0.26(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.36 | 22.22 | 22.22 | 22.57 | 22.17 | 1.5M |
| December 03, 2025 | 22.67 | 22.46 | 22.46 | 22.72 | 22.36 | 1.82M |
| December 02, 2025 | 22.85 | 22.59 | 22.59 | 22.85 | 22.46 | 1.63M |
| December 01, 2025 | 22.64 | 22.85 | 22.85 | 23.08 | 22.64 | 2.34M |
| November 28, 2025 | 22.28 | 22.55 | 22.55 | 22.58 | 22.28 | 1.6M |
| November 27, 2025 | 22.5 | 22.38 | 22.38 | 22.69 | 22.3 | 1.77M |
| November 26, 2025 | 22.7 | 22.37 | 22.37 | 22.93 | 22.32 | 2.2M |
| November 25, 2025 | 22.46 | 22.8 | 22.8 | 23.16 | 22.4 | 2.97M |
| November 24, 2025 | 21.85 | 22.47 | 22.47 | 22.55 | 21.85 | 3.05M |
| November 21, 2025 | 22.5 | 21.87 | 21.87 | 22.85 | 21.7 | 4.27M |
| November 20, 2025 | 22.84 | 22.89 | 22.89 | 23.27 | 22.76 | 2.54M |
| November 19, 2025 | 22.85 | 22.9 | 22.9 | 23.21 | 22.55 | 3.08M |
| November 18, 2025 | 23.57 | 22.85 | 22.85 | 23.57 | 22.71 | 4.07M |
| November 17, 2025 | 23.38 | 23.57 | 23.57 | 23.61 | 23.37 | 2.05M |
| November 14, 2025 | 23.41 | 23.42 | 23.42 | 23.67 | 23.18 | 2.81M |
| November 13, 2025 | 23.14 | 23.4 | 23.4 | 23.6 | 23.11 | 3M |
| November 12, 2025 | 23.79 | 23.2 | 23.2 | 23.79 | 23.02 | 4.08M |
| November 11, 2025 | 23.85 | 23.8 | 23.8 | 23.92 | 23.72 | 2.73M |
| November 10, 2025 | 23.76 | 23.72 | 23.72 | 23.94 | 23.54 | 3.01M |
| November 07, 2025 | 23.8 | 23.81 | 23.81 | 24 | 23.7 | 2.88M |
| November 06, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.7 | 3M |
| November 05, 2025 | 23.5 | 23.88 | 23.88 | 23.94 | 23.4 | 3.32M |
| November 04, 2025 | 24.02 | 23.78 | 23.78 | 24.06 | 23.53 | 4.23M |
| November 03, 2025 | 24.6 | 23.99 | 23.99 | 24.61 | 23.72 | 6.22M |
| October 31, 2025 | 25.3 | 24.71 | 24.71 | 25.3 | 24.61 | 7.14M |
| October 30, 2025 | 25.29 | 25.42 | 25.42 | 25.83 | 24.9 | 11.83M |
| October 29, 2025 | 24.5 | 25.4 | 25.4 | 25.45 | 24.5 | 12.85M |
| October 28, 2025 | 24.66 | 24.4 | 24.4 | 24.66 | 24.2 | 5.37M |
| October 27, 2025 | 24.5 | 24.72 | 24.72 | 25.03 | 24.3 | 7.24M |
| October 24, 2025 | 24.19 | 24.25 | 24.25 | 24.41 | 24.06 | 4.72M |
| October 23, 2025 | 24.3 | 24.01 | 24.01 | 24.43 | 23.61 | 7.06M |
| October 22, 2025 | 24.73 | 24.61 | 24.61 | 25.07 | 23.9 | 8.83M |
| October 21, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.36 | 6.26M |
| October 20, 2025 | 24.71 | 24.49 | 24.49 | 24.86 | 24.24 | 6.99M |
| October 17, 2025 | 25.43 | 24.64 | 24.64 | 25.84 | 24.55 | 9.91M |
| October 16, 2025 | 26 | 25.41 | 25.41 | 26.15 | 25.19 | 14.37M |
| October 15, 2025 | 26.73 | 26.73 | 26.73 | 28.15 | 25.93 | 21.21M |
| October 14, 2025 | 27.78 | 26.86 | 26.86 | 28.17 | 26.67 | 30.74M |
| October 13, 2025 | 24.27 | 26.63 | 26.63 | 26.63 | 24.27 | 18.92M |
| October 10, 2025 | 24.9 | 24.21 | 24.21 | 24.98 | 24.1 | 11.07M |
| October 09, 2025 | 23.75 | 24.72 | 24.72 | 24.73 | 23.75 | 11.45M |
| September 30, 2025 | 23.29 | 23.51 | 23.51 | 23.79 | 23.29 | 4.64M |
| September 29, 2025 | 22.91 | 23.27 | 23.27 | 23.35 | 22.86 | 3.17M |
| September 26, 2025 | 23.32 | 23.14 | 23.14 | 23.6 | 23.09 | 3.98M |
| September 25, 2025 | 23.31 | 23.28 | 23.28 | 23.69 | 23.22 | 4.64M |
| September 24, 2025 | 22.82 | 23.33 | 23.33 | 23.33 | 22.66 | 5.12M |
| September 23, 2025 | 23.59 | 22.82 | 22.82 | 23.67 | 22.42 | 6.38M |
| September 22, 2025 | 23.56 | 23.64 | 23.64 | 23.79 | 23.3 | 4.27M |
| September 19, 2025 | 23.69 | 23.56 | 23.56 | 24.05 | 23.41 | 4.78M |
| September 18, 2025 | 24.7 | 23.71 | 23.71 | 24.75 | 23.46 | 8.09M |
| September 17, 2025 | 24.5 | 24.71 | 24.66 | 24.77 | 24.24 | 5.29M |
| September 16, 2025 | 24.81 | 24.53 | 24.49 | 24.81 | 24.08 | 7.18M |
| September 15, 2025 | 25.28 | 24.81 | 24.76 | 25.28 | 24.81 | 6.87M |
| September 12, 2025 | 24.95 | 25.28 | 25.23 | 25.31 | 24.52 | 11.17M |
| September 11, 2025 | 24.26 | 24.92 | 24.87 | 24.95 | 23.9 | 8.43M |
| September 10, 2025 | 24.35 | 24.25 | 24.21 | 24.64 | 24.1 | 5.76M |
| September 09, 2025 | 25.07 | 24.37 | 24.33 | 25.22 | 24.24 | 8.97M |
| September 08, 2025 | 24.88 | 25.19 | 25.14 | 25.29 | 24.83 | 7.94M |
| September 05, 2025 | 24.49 | 25.02 | 25.02 | 25.05 | 24.4 | 9.65M |
| September 04, 2025 | 25.38 | 24.36 | 24.36 | 25.42 | 23.89 | 12.24M |