22.94
+0.15(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.79 | 22.94 | 22.94 | 23.06 | 22.51 | 7.32M |
| December 24, 2025 | 22.42 | 22.79 | 22.79 | 22.88 | 22.38 | 3.34M |
| December 23, 2025 | 22.79 | 22.5 | 22.5 | 22.9 | 22.36 | 4.2M |
| December 22, 2025 | 22.81 | 22.79 | 22.79 | 22.98 | 22.76 | 2.78M |
| December 19, 2025 | 22.65 | 22.8 | 22.8 | 23.19 | 22.65 | 4.21M |
| December 18, 2025 | 22.56 | 22.64 | 22.64 | 22.75 | 22.46 | 2.38M |
| December 17, 2025 | 22.9 | 22.62 | 22.62 | 22.9 | 22.31 | 4.99M |
| December 16, 2025 | 22.83 | 22.91 | 22.91 | 23.08 | 22.49 | 4.82M |
| December 15, 2025 | 22.4 | 22.82 | 22.82 | 22.93 | 22 | 7.03M |
| December 12, 2025 | 22.4 | 22.43 | 22.43 | 22.73 | 22.2 | 6.77M |
| December 11, 2025 | 22.13 | 22.52 | 22.52 | 22.59 | 21.72 | 10.36M |
| December 10, 2025 | 22.15 | 22.17 | 22.17 | 22.27 | 21.99 | 5.49M |
| December 09, 2025 | 23.37 | 22.09 | 22.09 | 23.44 | 22.03 | 19.43M |
| December 08, 2025 | 23.92 | 23.71 | 23.71 | 24.54 | 23.63 | 13.45M |
| December 05, 2025 | 23.92 | 23.58 | 23.58 | 23.97 | 23.33 | 5.92M |
| December 04, 2025 | 23.82 | 23.8 | 23.8 | 24.05 | 23.73 | 4.61M |
| December 03, 2025 | 23.72 | 23.87 | 23.87 | 24.29 | 23.72 | 5.93M |
| December 02, 2025 | 23.39 | 23.76 | 23.76 | 24.07 | 22.92 | 8.07M |
| December 01, 2025 | 24.79 | 23.61 | 23.61 | 24.92 | 23.46 | 14.26M |
| November 28, 2025 | 24.49 | 24.52 | 24.52 | 24.63 | 24.05 | 6.28M |
| November 27, 2025 | 25.3 | 24.56 | 24.56 | 25.38 | 24.48 | 7.6M |
| November 26, 2025 | 25.71 | 25.3 | 25.3 | 26.16 | 25.11 | 10.25M |
| November 25, 2025 | 26.87 | 25.93 | 25.93 | 26.87 | 25.7 | 13.18M |
| November 24, 2025 | 25.07 | 26.8 | 26.8 | 27.17 | 24.9 | 20.57M |
| November 21, 2025 | 25.15 | 24.7 | 24.7 | 25.5 | 24.51 | 8.09M |
| November 20, 2025 | 25.7 | 25.25 | 25.25 | 25.8 | 25.04 | 8.09M |
| November 19, 2025 | 26 | 25.9 | 25.9 | 26.08 | 25.14 | 10.97M |
| November 18, 2025 | 26.29 | 26.09 | 26.09 | 26.64 | 25.9 | 11.75M |
| November 17, 2025 | 25.25 | 26.5 | 26.5 | 26.75 | 24.81 | 17.99M |
| November 14, 2025 | 23.29 | 25.25 | 25.25 | 25.67 | 23.15 | 21.52M |
| November 13, 2025 | 22.91 | 23.34 | 23.34 | 23.45 | 22.67 | 5.35M |
| November 12, 2025 | 23.17 | 22.91 | 22.91 | 23.25 | 22.88 | 3.16M |
| November 11, 2025 | 23.54 | 23.18 | 23.18 | 23.7 | 23.02 | 4.44M |
| November 10, 2025 | 24 | 23.61 | 23.61 | 24 | 23.32 | 4.52M |
| November 07, 2025 | 23.2 | 23.6 | 23.6 | 23.99 | 23.16 | 4.69M |
| November 06, 2025 | 23.12 | 23.27 | 23.27 | 23.62 | 23.12 | 4.12M |
| November 05, 2025 | 23.2 | 23.08 | 23.08 | 23.38 | 22.87 | 3.25M |
| November 04, 2025 | 23.7 | 23.39 | 23.39 | 24.18 | 23.22 | 4.88M |
| November 03, 2025 | 23.3 | 23.85 | 23.85 | 24.1 | 23.19 | 4.94M |
| October 31, 2025 | 23.16 | 23.34 | 23.34 | 23.71 | 23.01 | 4.16M |
| October 30, 2025 | 23.54 | 23.16 | 23.16 | 23.54 | 22.96 | 4.08M |
| October 29, 2025 | 23.33 | 23.53 | 23.53 | 23.77 | 22.81 | 5.62M |
| October 28, 2025 | 23.81 | 23.52 | 23.52 | 23.96 | 23.48 | 3.31M |
| October 27, 2025 | 24.2 | 23.84 | 23.84 | 24.28 | 23.82 | 3.85M |
| October 24, 2025 | 23.85 | 24.12 | 24.12 | 24.12 | 23.7 | 3.33M |
| October 23, 2025 | 22.86 | 23.85 | 23.85 | 23.85 | 22.72 | 5.49M |
| October 22, 2025 | 23.08 | 22.97 | 22.97 | 23.19 | 22.82 | 2.88M |
| October 21, 2025 | 22.81 | 23.07 | 23.07 | 23.2 | 22.63 | 3.75M |
| October 20, 2025 | 22.5 | 22.7 | 22.7 | 22.85 | 22.45 | 4.78M |
| October 17, 2025 | 23.2 | 22.48 | 22.48 | 23.41 | 22.41 | 5.71M |
| October 16, 2025 | 23.92 | 23.43 | 23.43 | 23.99 | 23.33 | 5.46M |
| October 15, 2025 | 23.24 | 23.92 | 23.92 | 23.95 | 23.24 | 4.87M |
| October 14, 2025 | 23.97 | 23.31 | 23.31 | 24.26 | 23.2 | 9.08M |
| October 13, 2025 | 24 | 23.97 | 23.97 | 24.76 | 23.82 | 12.18M |
| October 10, 2025 | 24.1 | 24.84 | 24.84 | 25.05 | 24.1 | 9.61M |
| October 09, 2025 | 23.93 | 24.3 | 24.3 | 24.45 | 23.86 | 5.94M |
| September 30, 2025 | 24.15 | 23.93 | 23.93 | 24.3 | 23.7 | 5.44M |
| September 29, 2025 | 23.76 | 24.1 | 24.1 | 24.15 | 23.71 | 5.77M |
| September 26, 2025 | 23.68 | 24.05 | 24.05 | 24.15 | 23.6 | 4.54M |
| September 25, 2025 | 24.26 | 23.65 | 23.65 | 24.38 | 23.58 | 7.19M |