22.00
-0.04000038(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.85 | 22.04 | 22.04 | 22.32 | 21.73 | 2.61M |
| December 03, 2025 | 22.2 | 21.72 | 21.72 | 22.2 | 21.65 | 2.56M |
| December 02, 2025 | 22.47 | 22.05 | 22.05 | 22.52 | 21.98 | 2.53M |
| December 01, 2025 | 22.53 | 22.47 | 22.47 | 22.72 | 22.32 | 2.59M |
| November 28, 2025 | 22.24 | 22.65 | 22.65 | 22.66 | 22.07 | 3.39M |
| November 27, 2025 | 22.48 | 22.21 | 22.21 | 22.8 | 21.84 | 4.18M |
| November 26, 2025 | 22.2 | 22.3 | 22.3 | 22.88 | 21.91 | 6.84M |
| November 25, 2025 | 21.25 | 22.06 | 22.06 | 22.96 | 21.1 | 10.09M |
| November 24, 2025 | 20.78 | 21.1 | 21.1 | 21.28 | 20.46 | 3.44M |
| November 21, 2025 | 21.19 | 20.65 | 20.65 | 21.24 | 20.6 | 3.95M |
| November 20, 2025 | 21.49 | 21.11 | 21.11 | 21.5 | 21.04 | 2.48M |
| November 19, 2025 | 21.33 | 21.28 | 21.28 | 21.6 | 21.19 | 2.34M |
| November 18, 2025 | 21.66 | 21.35 | 21.35 | 21.67 | 21.14 | 4.36M |
| November 17, 2025 | 22.23 | 21.67 | 21.67 | 22.43 | 21.56 | 4.06M |
| November 14, 2025 | 22.54 | 22.25 | 22.25 | 22.87 | 22.25 | 3.1M |
| November 13, 2025 | 22.57 | 22.55 | 22.55 | 22.88 | 22.5 | 2.68M |
| November 12, 2025 | 23.29 | 22.57 | 22.57 | 23.29 | 22.5 | 2.59M |
| November 11, 2025 | 23.27 | 23.07 | 23.07 | 23.47 | 23 | 2.13M |
| November 10, 2025 | 23.46 | 23.2 | 23.2 | 23.69 | 22.96 | 2.99M |
| November 07, 2025 | 24.25 | 23.41 | 23.41 | 24.29 | 23.36 | 4.3M |
| November 06, 2025 | 24.7 | 24.3 | 24.3 | 24.75 | 24.02 | 5.77M |
| November 05, 2025 | 23.07 | 24.69 | 24.69 | 24.78 | 22.85 | 7.58M |
| November 04, 2025 | 24.51 | 23.35 | 23.35 | 24.69 | 23.18 | 6.97M |
| November 03, 2025 | 23.62 | 24.68 | 24.68 | 25.03 | 23.51 | 7.9M |
| October 31, 2025 | 23.61 | 23.68 | 23.68 | 24.1 | 23.61 | 2.98M |
| October 30, 2025 | 24.05 | 23.59 | 23.59 | 24.18 | 23.58 | 3.39M |
| October 29, 2025 | 24.15 | 23.96 | 23.96 | 24.16 | 23.81 | 2.76M |
| October 28, 2025 | 23.72 | 24.02 | 24.02 | 24.26 | 23.61 | 4.03M |
| October 27, 2025 | 23.37 | 23.77 | 23.77 | 23.89 | 23.37 | 3.91M |
| October 24, 2025 | 23.23 | 23.35 | 23.35 | 23.47 | 23.14 | 3.93M |
| October 23, 2025 | 23.14 | 23.22 | 23.22 | 23.44 | 22.45 | 3.68M |
| October 22, 2025 | 23.35 | 23.14 | 23.14 | 23.82 | 23.09 | 3.15M |
| October 21, 2025 | 23.61 | 23.48 | 23.48 | 23.65 | 23.22 | 2.72M |
| October 20, 2025 | 23.28 | 23.47 | 23.47 | 23.77 | 23.22 | 4.31M |
| October 17, 2025 | 23.98 | 23.05 | 23.05 | 23.98 | 22.94 | 5.45M |
| October 16, 2025 | 23.89 | 23.71 | 23.71 | 24.05 | 23.54 | 3.14M |
| October 15, 2025 | 23.16 | 23.99 | 23.99 | 24.05 | 23.14 | 4.99M |
| October 14, 2025 | 23.96 | 23.1 | 23.1 | 24.05 | 23.01 | 4.33M |
| October 13, 2025 | 23.6 | 23.76 | 23.76 | 24.33 | 23.25 | 5.78M |
| October 10, 2025 | 25 | 24.74 | 24.74 | 25.59 | 24.61 | 5.04M |
| October 09, 2025 | 26.16 | 25 | 25 | 26.16 | 24.93 | 6.99M |
| September 30, 2025 | 26.48 | 26 | 26 | 26.62 | 25.91 | 4.28M |
| September 29, 2025 | 26.4 | 26.55 | 26.55 | 26.92 | 26.28 | 4.06M |
| September 26, 2025 | 27.3 | 26.4 | 26.4 | 27.32 | 26.36 | 4.56M |
| September 25, 2025 | 27.31 | 27.07 | 27.07 | 27.67 | 26.95 | 4.98M |
| September 24, 2025 | 27.5 | 27.49 | 27.49 | 27.98 | 26.87 | 7.46M |
| September 23, 2025 | 28.5 | 28.06 | 28.06 | 28.99 | 27.43 | 8.14M |
| September 22, 2025 | 28.03 | 28.49 | 28.49 | 29.16 | 27.85 | 11.73M |
| September 19, 2025 | 29.44 | 27.57 | 27.57 | 29.8 | 27.32 | 16.75M |
| September 18, 2025 | 29.83 | 29 | 29 | 30.29 | 28.33 | 21.64M |
| September 17, 2025 | 25.36 | 27.54 | 27.54 | 27.54 | 25.22 | 10.11M |
| September 16, 2025 | 24.02 | 25.04 | 25.04 | 25.38 | 23.71 | 8.46M |
| September 15, 2025 | 24.58 | 23.84 | 23.84 | 24.89 | 23.78 | 6.61M |
| September 12, 2025 | 26 | 24.5 | 24.5 | 26 | 24.45 | 8.77M |
| September 11, 2025 | 25.23 | 25.96 | 25.96 | 26.08 | 25.12 | 5.79M |
| September 10, 2025 | 25.6 | 25.46 | 25.46 | 26.1 | 24.95 | 5.79M |
| September 09, 2025 | 25.41 | 25.65 | 25.65 | 26.28 | 25.28 | 7.05M |
| September 08, 2025 | 24.63 | 25.83 | 25.83 | 26.26 | 24.25 | 10.65M |
| September 05, 2025 | 23.31 | 24.63 | 24.63 | 25.25 | 23.07 | 11.84M |
| September 04, 2025 | 24.33 | 23.35 | 23.35 | 24.33 | 22.91 | 6.53M |