22.43
+0.03(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.69 | 22.4 | 22.4 | 22.72 | 22.12 | 15.74M |
| December 03, 2025 | 22.56 | 22.69 | 22.69 | 22.95 | 22.49 | 16.72M |
| December 02, 2025 | 22.89 | 22.59 | 22.59 | 22.89 | 22.41 | 14.3M |
| December 01, 2025 | 22.58 | 22.86 | 22.86 | 22.88 | 22.51 | 21.03M |
| November 28, 2025 | 22.85 | 22.65 | 22.65 | 22.87 | 22.3 | 22.56M |
| November 27, 2025 | 22.82 | 22.75 | 22.75 | 23.02 | 22.69 | 19.42M |
| November 26, 2025 | 22.96 | 22.81 | 22.81 | 23.12 | 22.7 | 21.35M |
| November 25, 2025 | 23.53 | 22.96 | 22.96 | 23.62 | 22.82 | 45.35M |
| November 24, 2025 | 23.4 | 23.4 | 23.4 | 23.94 | 23.31 | 21.65M |
| November 21, 2025 | 24 | 23.37 | 23.37 | 24.14 | 23.3 | 20.71M |
| November 20, 2025 | 25.05 | 24.19 | 24.19 | 25.14 | 24.13 | 13.37M |
| November 19, 2025 | 25.31 | 24.86 | 24.86 | 25.62 | 24.63 | 13.36M |
| November 18, 2025 | 25.86 | 25.47 | 25.47 | 26.06 | 25.15 | 18.45M |
| November 17, 2025 | 26.47 | 25.75 | 25.75 | 26.47 | 25.5 | 18.27M |
| November 14, 2025 | 26.88 | 26.4 | 26.4 | 27.11 | 26.27 | 18.23M |
| November 13, 2025 | 27.13 | 27.15 | 27.15 | 27.85 | 26.9 | 30.69M |
| November 12, 2025 | 28.42 | 27.05 | 27.05 | 29.3 | 26.94 | 53.85M |
| November 11, 2025 | 28.13 | 28.78 | 28.78 | 28.78 | 28.13 | 16.43M |
| November 10, 2025 | 27 | 26.16 | 26.16 | 27 | 25.58 | 29.01M |
| November 07, 2025 | 26.6 | 26.67 | 26.67 | 27.7 | 26.29 | 39.15M |
| November 06, 2025 | 26.39 | 27.1 | 27.1 | 27.49 | 26.23 | 69.21M |
| November 05, 2025 | 23.7 | 26.42 | 26.42 | 26.42 | 23.2 | 76.37M |
| November 04, 2025 | 22.91 | 24.02 | 24.02 | 25.24 | 22.91 | 44.55M |
| November 03, 2025 | 22.41 | 22.97 | 22.97 | 23.09 | 22.31 | 26.8M |
| October 31, 2025 | 22.32 | 22.41 | 22.41 | 22.88 | 22.02 | 33.96M |
| October 30, 2025 | 23.24 | 22.74 | 22.74 | 23.71 | 22.74 | 68.87M |
| October 29, 2025 | 24.3 | 25.27 | 25.27 | 25.39 | 24.23 | 39.72M |
| October 28, 2025 | 23.28 | 24.42 | 24.42 | 24.99 | 23.26 | 43.62M |
| October 27, 2025 | 23.15 | 23.18 | 23.18 | 23.44 | 22.94 | 15.83M |
| October 24, 2025 | 23.11 | 23.01 | 23.01 | 23.14 | 22.81 | 10.1M |
| October 23, 2025 | 23.08 | 23.03 | 23.03 | 23.08 | 22.61 | 10.18M |
| October 22, 2025 | 23.58 | 23.13 | 23.13 | 23.73 | 23 | 13.9M |
| October 21, 2025 | 23.48 | 23.81 | 23.81 | 24.11 | 23.37 | 12.69M |
| October 20, 2025 | 23.86 | 23.48 | 23.48 | 24.15 | 23.35 | 12.91M |
| October 17, 2025 | 25.53 | 24 | 24 | 25.54 | 23.86 | 21.11M |
| October 16, 2025 | 26.25 | 25.69 | 25.69 | 26.25 | 25.22 | 17M |
| October 15, 2025 | 25.35 | 26.18 | 26.18 | 26.18 | 24.73 | 21.94M |
| October 14, 2025 | 26.01 | 25.65 | 25.65 | 26.7 | 25.45 | 21.19M |
| October 13, 2025 | 25.67 | 26.01 | 26.01 | 26.14 | 25.38 | 21.9M |
| October 10, 2025 | 24.8 | 26.5 | 26.5 | 26.7 | 24.67 | 45.73M |
| October 09, 2025 | 24.55 | 24.99 | 24.99 | 25.12 | 24.21 | 19.8M |
| September 30, 2025 | 24.4 | 24.54 | 24.54 | 24.67 | 24.1 | 14.76M |
| September 29, 2025 | 24.86 | 24.48 | 24.48 | 25.08 | 24.11 | 23.46M |
| September 26, 2025 | 23.98 | 24.57 | 24.57 | 25.18 | 23.79 | 29.84M |
| September 25, 2025 | 24.05 | 24 | 24 | 24.59 | 23.58 | 22.32M |
| September 24, 2025 | 23.98 | 24.38 | 24.38 | 24.5 | 23.76 | 33.37M |
| September 23, 2025 | 22.78 | 24.25 | 24.25 | 24.69 | 22.67 | 67.73M |
| September 22, 2025 | 22.93 | 22.62 | 22.62 | 22.94 | 22.41 | 14.25M |
| September 19, 2025 | 22.7 | 22.95 | 22.95 | 23.08 | 22.6 | 17.68M |
| September 18, 2025 | 23.18 | 22.67 | 22.67 | 23.26 | 22.52 | 17.22M |
| September 17, 2025 | 22.45 | 23.22 | 23.22 | 23.28 | 22.41 | 25.79M |
| September 16, 2025 | 22.64 | 22.52 | 22.52 | 22.68 | 22.34 | 12.53M |
| September 15, 2025 | 22.76 | 22.67 | 22.67 | 22.84 | 22.56 | 10.79M |
| September 12, 2025 | 22.91 | 22.75 | 22.75 | 22.99 | 22.68 | 11.87M |
| September 11, 2025 | 22.69 | 22.89 | 22.89 | 22.99 | 22.46 | 10.03M |
| September 10, 2025 | 23.08 | 22.75 | 22.75 | 23.15 | 22.61 | 12.42M |
| September 09, 2025 | 23.53 | 23.15 | 23.15 | 23.74 | 23.05 | 16.21M |
| September 08, 2025 | 23.04 | 23.48 | 23.48 | 23.56 | 23.02 | 24.03M |
| September 05, 2025 | 22.72 | 23.02 | 23.02 | 23.04 | 22.4 | 16.9M |
| September 04, 2025 | 22.6 | 22.77 | 22.77 | 23.41 | 22.57 | 25.33M |