22.28
+0.12(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.08 | 22.16 | 22.16 | 22.34 | 21.72 | 4.78M |
| December 03, 2025 | 22.09 | 22.23 | 22.23 | 22.54 | 21.7 | 5.81M |
| December 02, 2025 | 22.01 | 22.02 | 22.02 | 22.5 | 21.9 | 6M |
| December 01, 2025 | 22.79 | 21.98 | 21.98 | 22.94 | 21.92 | 9.02M |
| November 28, 2025 | 21.66 | 22.95 | 22.95 | 23 | 21.42 | 16.48M |
| November 27, 2025 | 20.38 | 21.48 | 21.48 | 21.85 | 20.18 | 9.91M |
| November 26, 2025 | 20.56 | 20.25 | 20.25 | 21 | 20.09 | 4.81M |
| November 25, 2025 | 19.32 | 20.24 | 20.24 | 20.58 | 19.31 | 6.96M |
| November 24, 2025 | 18.84 | 19.24 | 19.24 | 19.37 | 18.56 | 5.68M |
| November 21, 2025 | 19.18 | 18.63 | 18.63 | 19.38 | 18.24 | 8.23M |
| November 20, 2025 | 20.17 | 19.32 | 19.32 | 20.42 | 19.15 | 8.12M |
| November 19, 2025 | 20.46 | 20.2 | 20.2 | 20.82 | 20.13 | 3.34M |
| November 18, 2025 | 20.38 | 20.46 | 20.46 | 20.54 | 20.03 | 3.54M |
| November 17, 2025 | 20.93 | 20.51 | 20.51 | 20.93 | 20.4 | 4.29M |
| November 14, 2025 | 20.89 | 20.93 | 20.93 | 21.5 | 20.75 | 4.08M |
| November 13, 2025 | 21.14 | 20.9 | 20.9 | 21.2 | 20.84 | 4.31M |
| November 12, 2025 | 21.22 | 21.03 | 21.03 | 21.25 | 20.8 | 3.24M |
| November 11, 2025 | 21.35 | 21.18 | 21.18 | 21.55 | 21 | 6.46M |
| November 10, 2025 | 20.15 | 21.33 | 21.33 | 21.68 | 20.15 | 10.02M |
| November 07, 2025 | 20.91 | 20.28 | 20.28 | 20.92 | 20.26 | 5.39M |
| November 06, 2025 | 20.78 | 20.86 | 20.86 | 21.15 | 20.25 | 5.39M |
| November 05, 2025 | 20.33 | 20.77 | 20.77 | 20.95 | 19.91 | 5.39M |
| November 04, 2025 | 21.22 | 20.46 | 20.46 | 21.37 | 20.42 | 7.5M |
| November 03, 2025 | 22.45 | 21.44 | 21.44 | 22.45 | 21.31 | 9.75M |
| October 31, 2025 | 22.3 | 22.48 | 22.48 | 22.71 | 22.05 | 5.21M |
| October 30, 2025 | 22.69 | 22.37 | 22.37 | 22.83 | 21.8 | 8.27M |
| October 29, 2025 | 22.55 | 22.68 | 22.68 | 22.95 | 22.45 | 5.5M |
| October 28, 2025 | 22.55 | 22.55 | 22.55 | 22.82 | 22.34 | 5.08M |
| October 27, 2025 | 22.99 | 22.77 | 22.77 | 23.18 | 22.44 | 7.56M |
| October 24, 2025 | 23.02 | 22.84 | 22.84 | 23.25 | 22.6 | 7.34M |
| October 23, 2025 | 23.28 | 23.01 | 23.01 | 23.28 | 22.73 | 6.29M |
| October 22, 2025 | 23.02 | 23.32 | 23.32 | 23.6 | 22.55 | 10.46M |
| October 21, 2025 | 22.65 | 23.13 | 23.13 | 23.55 | 22.43 | 10.59M |
| October 20, 2025 | 21.96 | 22.75 | 22.75 | 22.87 | 21.82 | 8.86M |
| October 17, 2025 | 21.82 | 22.01 | 22.01 | 22.08 | 21.3 | 7.12M |
| October 16, 2025 | 22.83 | 21.97 | 21.97 | 22.99 | 21.82 | 9.72M |
| October 15, 2025 | 22.1 | 22.83 | 22.83 | 22.88 | 21.87 | 11.02M |
| October 14, 2025 | 22.44 | 22.17 | 22.17 | 22.73 | 22 | 12.79M |
| October 13, 2025 | 22.5 | 22.15 | 22.15 | 22.5 | 21.57 | 19.17M |
| October 10, 2025 | 21.5 | 23.76 | 23.76 | 23.76 | 21.3 | 23.02M |
| October 09, 2025 | 21.22 | 21.6 | 21.6 | 22.18 | 21.22 | 8.53M |
| September 30, 2025 | 21.2 | 21.11 | 21.11 | 21.86 | 20.95 | 5.12M |
| September 29, 2025 | 21.5 | 21.15 | 21.15 | 21.64 | 20.89 | 9.65M |
| September 26, 2025 | 21.71 | 21.62 | 21.62 | 22.36 | 21.51 | 8.3M |
| September 25, 2025 | 21.74 | 21.86 | 21.86 | 22.16 | 21.41 | 7.77M |
| September 24, 2025 | 22.1 | 21.74 | 21.74 | 22.18 | 21.61 | 8.51M |
| September 23, 2025 | 22.61 | 22.18 | 22.18 | 23.32 | 21.8 | 9.88M |
| September 22, 2025 | 21.41 | 22.72 | 22.72 | 22.99 | 21.35 | 18.94M |
| September 19, 2025 | 20.63 | 22.61 | 22.61 | 22.61 | 20.14 | 13.37M |
| September 18, 2025 | 20.75 | 20.55 | 20.55 | 20.81 | 20 | 10.56M |
| September 17, 2025 | 21.21 | 20.89 | 20.89 | 21.45 | 20.53 | 12.38M |
| September 16, 2025 | 21.29 | 21.33 | 21.33 | 21.45 | 21 | 6.97M |
| September 15, 2025 | 21.22 | 21.23 | 21.23 | 21.83 | 21.1 | 8.32M |
| September 12, 2025 | 21.8 | 21.28 | 21.28 | 22.04 | 20.77 | 14.75M |
| September 11, 2025 | 20.86 | 22 | 22 | 22.1 | 20.61 | 11.69M |
| September 10, 2025 | 20.99 | 20.86 | 20.86 | 21.13 | 20.67 | 6.61M |
| September 09, 2025 | 20.63 | 20.85 | 20.85 | 21.24 | 20.47 | 9.45M |
| September 08, 2025 | 20.71 | 20.53 | 20.53 | 20.76 | 20.01 | 7.4M |
| September 05, 2025 | 19.37 | 20.53 | 20.53 | 20.54 | 19.36 | 8.33M |
| September 04, 2025 | 20.48 | 19.37 | 19.37 | 20.75 | 18.68 | 11.93M |