22.76
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 22.6 | 22.76 | 22.76 | 22.85 | 22.45 | 38.77M |
| October 23, 2025 | 22.41 | 22.75 | 22.75 | 22.84 | 22.4 | 46.95M |
| October 22, 2025 | 22.3 | 22.4 | 22.4 | 22.7 | 22.22 | 34.9M |
| October 21, 2025 | 22.9 | 22.52 | 22.52 | 22.9 | 22.1 | 60.51M |
| October 20, 2025 | 22.61 | 22.9 | 22.9 | 23 | 22.45 | 61.55M |
| October 17, 2025 | 22.55 | 22.45 | 22.45 | 22.8 | 22.28 | 57.83M |
| October 16, 2025 | 21.85 | 22.54 | 22.54 | 22.65 | 21.81 | 76M |
| October 15, 2025 | 21.5 | 21.83 | 21.83 | 21.83 | 21.28 | 61.34M |
| October 14, 2025 | 20.55 | 21.33 | 21.33 | 21.54 | 20.5 | 103.48M |
| October 13, 2025 | 20.3 | 20.56 | 20.56 | 20.67 | 20.25 | 52.73M |
| October 10, 2025 | 20.25 | 20.67 | 20.67 | 21.17 | 20.16 | 57.98M |
| October 09, 2025 | 20 | 20.42 | 20.42 | 20.47 | 19.73 | 53.97M |
| September 30, 2025 | 20.08 | 20 | 20 | 20.13 | 19.92 | 27.99M |
| September 29, 2025 | 20.27 | 20.06 | 20.06 | 20.27 | 19.9 | 52.59M |
| September 26, 2025 | 20.39 | 20.32 | 20.32 | 20.65 | 20.24 | 53.53M |
| September 25, 2025 | 20.45 | 20.46 | 20.42 | 20.53 | 20.31 | 27.84M |
| September 24, 2025 | 20.6 | 20.55 | 20.51 | 20.79 | 20.4 | 32.95M |
| September 23, 2025 | 20.4 | 20.66 | 20.62 | 20.98 | 20.3 | 52.91M |
| September 22, 2025 | 20.77 | 20.47 | 20.43 | 21.07 | 20.38 | 42.68M |
| September 19, 2025 | 20.18 | 20.72 | 20.72 | 20.9 | 20.12 | 60.34M |
| September 18, 2025 | 20.7 | 20.19 | 20.19 | 20.76 | 20 | 55.31M |
| September 17, 2025 | 20.25 | 20.81 | 20.81 | 21.08 | 20.2 | 62.19M |
| September 16, 2025 | 20.6 | 20.27 | 20.27 | 20.7 | 20.19 | 34.69M |
| September 15, 2025 | 20.23 | 20.39 | 20.39 | 20.5 | 20.09 | 46.55M |
| September 12, 2025 | 20.2 | 20.23 | 20.23 | 20.35 | 20.03 | 40.23M |
| September 11, 2025 | 20.09 | 20.19 | 20.19 | 20.26 | 19.91 | 32.4M |
| September 10, 2025 | 20.31 | 20.03 | 20.03 | 20.32 | 20.01 | 30.19M |
| September 09, 2025 | 20.25 | 20.28 | 20.28 | 20.4 | 20.16 | 31.88M |
| September 08, 2025 | 20.31 | 20.25 | 20.25 | 20.48 | 20.11 | 41.16M |
| September 05, 2025 | 20.15 | 20.3 | 20.3 | 20.41 | 19.93 | 50.97M |
| September 04, 2025 | 19.84 | 20.16 | 20.16 | 20.28 | 19.8 | 51.85M |
| September 03, 2025 | 20.17 | 19.92 | 19.92 | 20.24 | 19.82 | 35.08M |
| September 02, 2025 | 20.33 | 20.14 | 20.14 | 20.4 | 20.04 | 34.21M |
| September 01, 2025 | 20.25 | 20.33 | 20.33 | 20.7 | 20.1 | 49.33M |
| August 29, 2025 | 20.3 | 20.38 | 20.38 | 20.68 | 20.28 | 50.42M |
| August 28, 2025 | 20.5 | 20.33 | 20.33 | 20.54 | 20.02 | 100.67M |
| August 27, 2025 | 21.79 | 21.39 | 21.39 | 21.84 | 21.39 | 40.67M |
| August 26, 2025 | 22.1 | 21.87 | 21.87 | 22.24 | 21.82 | 46.13M |
| August 25, 2025 | 22.03 | 22.09 | 22.09 | 22.19 | 21.76 | 42.62M |
| August 22, 2025 | 21.85 | 21.99 | 21.99 | 22.23 | 21.77 | 41.61M |
| August 21, 2025 | 21.72 | 21.96 | 21.96 | 22.16 | 21.55 | 47.23M |
| August 20, 2025 | 21.35 | 21.72 | 21.72 | 21.9 | 21.23 | 37.65M |
| August 19, 2025 | 21.15 | 21.41 | 21.41 | 21.58 | 21.13 | 42.43M |
| August 18, 2025 | 21.8 | 21.17 | 21.17 | 21.87 | 21.07 | 60.91M |
| August 15, 2025 | 21.6 | 21.57 | 21.57 | 21.76 | 21.44 | 33.64M |
| August 14, 2025 | 21.62 | 21.61 | 21.61 | 21.99 | 21.5 | 30.02M |
| August 13, 2025 | 21.85 | 21.61 | 21.61 | 21.97 | 21.55 | 39.98M |
| August 12, 2025 | 21.76 | 21.86 | 21.86 | 22.38 | 21.66 | 49.21M |
| August 11, 2025 | 22.13 | 21.56 | 21.56 | 22.16 | 21.47 | 42.35M |
| August 08, 2025 | 21.94 | 21.99 | 21.99 | 22.26 | 21.72 | 40.58M |
| August 07, 2025 | 21.25 | 21.95 | 21.95 | 22.02 | 21.22 | 96.58M |
| August 06, 2025 | 20.3 | 21.43 | 21.43 | 21.5 | 20.28 | 102.2M |
| August 05, 2025 | 20.2 | 20.29 | 20.29 | 20.34 | 20.1 | 29.32M |
| August 04, 2025 | 19.89 | 20.16 | 20.16 | 20.2 | 19.89 | 31.93M |
| August 01, 2025 | 20.13 | 20.01 | 20.01 | 20.3 | 19.97 | 29.66M |
| July 31, 2025 | 20.49 | 20.15 | 20.15 | 20.6 | 20 | 44.07M |
| July 30, 2025 | 20.64 | 20.6 | 20.6 | 21.06 | 20.55 | 40.01M |
| July 29, 2025 | 20.25 | 20.64 | 20.64 | 20.75 | 20.17 | 41.2M |
| July 28, 2025 | 20.42 | 20.3 | 20.3 | 20.62 | 20.17 | 48.34M |
| July 25, 2025 | 21.27 | 20.76 | 20.76 | 21.33 | 20.7 | 50.22M |