22.29
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.38 | 22.29 | 22.29 | 22.45 | 22.17 | 3.23M |
| December 03, 2025 | 22.7 | 22.38 | 22.38 | 22.7 | 22.3 | 4.48M |
| December 02, 2025 | 22.88 | 22.6 | 22.6 | 22.88 | 22.53 | 5.5M |
| December 01, 2025 | 22.53 | 22.83 | 22.83 | 22.98 | 22.35 | 8.28M |
| November 28, 2025 | 22.18 | 22.37 | 22.37 | 22.38 | 22.06 | 4.53M |
| November 27, 2025 | 22.29 | 22.18 | 22.18 | 22.47 | 22.1 | 4.6M |
| November 26, 2025 | 22.51 | 22.29 | 22.29 | 22.69 | 22.24 | 6.08M |
| November 25, 2025 | 22.8 | 22.56 | 22.56 | 22.93 | 22.53 | 8.79M |
| November 24, 2025 | 22.25 | 22.67 | 22.67 | 22.73 | 21.81 | 6.08M |
| November 21, 2025 | 22.45 | 22.1 | 22.1 | 22.64 | 21.96 | 7.1M |
| November 20, 2025 | 22.6 | 22.53 | 22.53 | 22.8 | 22.47 | 5.14M |
| November 19, 2025 | 22.94 | 22.52 | 22.52 | 23.1 | 22.47 | 7.18M |
| November 18, 2025 | 23.02 | 22.95 | 22.95 | 23.17 | 22.9 | 6.03M |
| November 17, 2025 | 23.01 | 23.11 | 23.11 | 23.34 | 23 | 6.57M |
| November 14, 2025 | 23.3 | 23.2 | 23.2 | 23.45 | 23.16 | 7.22M |
| November 13, 2025 | 23.21 | 23.31 | 23.31 | 23.42 | 23.15 | 10.25M |
| November 12, 2025 | 23.92 | 23.43 | 23.43 | 23.98 | 23.19 | 13.88M |
| November 11, 2025 | 25 | 24.26 | 24.26 | 25 | 24.21 | 22.54M |
| November 10, 2025 | 24.25 | 23.96 | 23.96 | 24.39 | 23.86 | 9.57M |
| November 07, 2025 | 24.01 | 24.2 | 24.2 | 24.4 | 23.87 | 9.75M |
| November 06, 2025 | 24.3 | 24.19 | 24.19 | 24.62 | 24.1 | 14.72M |
| November 05, 2025 | 23.71 | 24.23 | 24.23 | 24.5 | 23.61 | 17.88M |
| November 04, 2025 | 24 | 23.8 | 23.8 | 24.06 | 23.66 | 8.29M |
| November 03, 2025 | 23.79 | 24.06 | 24.06 | 24.1 | 23.4 | 14.92M |
| October 31, 2025 | 22.87 | 23.49 | 23.49 | 23.7 | 22.81 | 14.33M |
| October 30, 2025 | 22.71 | 22.9 | 22.9 | 23.15 | 22.6 | 10.44M |
| October 29, 2025 | 23.3 | 22.84 | 22.84 | 23.46 | 22.62 | 17.79M |
| October 28, 2025 | 23.3 | 23.43 | 23.43 | 23.76 | 23.03 | 10.93M |
| October 27, 2025 | 23.42 | 23.3 | 23.3 | 23.59 | 23.27 | 12.51M |
| October 24, 2025 | 23.63 | 23.42 | 23.42 | 23.95 | 23.22 | 13.64M |
| October 23, 2025 | 23.78 | 23.63 | 23.63 | 23.78 | 23.4 | 7.46M |
| October 22, 2025 | 23.28 | 23.78 | 23.78 | 23.86 | 23.14 | 12.95M |
| October 21, 2025 | 23.03 | 23.32 | 23.32 | 23.36 | 22.98 | 8.8M |
| October 20, 2025 | 23.03 | 23.05 | 23.05 | 23.23 | 22.82 | 7.35M |
| October 17, 2025 | 23.5 | 22.77 | 22.77 | 23.52 | 22.74 | 10.65M |
| October 16, 2025 | 23.74 | 23.36 | 23.36 | 23.75 | 23.24 | 7.95M |
| October 15, 2025 | 23.47 | 23.66 | 23.66 | 23.81 | 23.34 | 9.89M |
| October 14, 2025 | 24.4 | 23.33 | 23.33 | 24.6 | 23.3 | 17.18M |
| October 13, 2025 | 24 | 24.36 | 24.36 | 24.45 | 23.7 | 17.22M |
| October 10, 2025 | 24.61 | 24.81 | 24.81 | 25.38 | 24.1 | 23.12M |
| October 09, 2025 | 24.82 | 24.78 | 24.78 | 25.07 | 24.34 | 22.69M |
| September 30, 2025 | 25.37 | 24.81 | 24.81 | 25.54 | 24.81 | 19.68M |
| September 29, 2025 | 25.31 | 25.21 | 25.21 | 25.58 | 24.99 | 18.54M |
| September 26, 2025 | 26.13 | 25.29 | 25.29 | 26.13 | 25.29 | 20M |
| September 25, 2025 | 26.3 | 26.17 | 26.17 | 26.79 | 26.04 | 28.85M |
| September 24, 2025 | 24.6 | 26.51 | 26.51 | 26.94 | 24.32 | 58.71M |
| September 23, 2025 | 25 | 24.94 | 24.94 | 25.25 | 23.95 | 31.09M |
| September 22, 2025 | 24.69 | 25.1 | 25.1 | 25.28 | 24.31 | 30.41M |
| September 19, 2025 | 24.8 | 24.65 | 24.65 | 25.17 | 24.55 | 32M |
| September 18, 2025 | 23.43 | 24.79 | 24.79 | 25.77 | 23.32 | 66.33M |
| September 17, 2025 | 23.55 | 23.43 | 23.43 | 23.76 | 23.25 | 12.36M |
| September 16, 2025 | 23.25 | 23.51 | 23.51 | 23.72 | 23.16 | 14.25M |
| September 15, 2025 | 23.64 | 23.33 | 23.33 | 23.69 | 23.21 | 15.16M |
| September 12, 2025 | 23.56 | 23.71 | 23.71 | 23.96 | 23.43 | 22.85M |
| September 11, 2025 | 22.7 | 23.73 | 23.73 | 23.77 | 22.51 | 29.51M |
| September 10, 2025 | 21.98 | 22.94 | 22.94 | 23.49 | 21.92 | 27.48M |
| September 09, 2025 | 22.39 | 21.87 | 21.87 | 22.39 | 21.85 | 11.23M |
| September 08, 2025 | 22.53 | 22.38 | 22.38 | 22.54 | 22.12 | 11.49M |
| September 05, 2025 | 22.1 | 22.53 | 22.53 | 22.58 | 21.76 | 11.98M |
| September 04, 2025 | 22.42 | 22.06 | 22.06 | 22.87 | 21.7 | 15.44M |