22.01
+0.03(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.82 | 22.01 | 22.01 | 22.09 | 21.55 | 15.93M |
| December 24, 2025 | 22.15 | 21.98 | 21.98 | 22.32 | 21.83 | 17.61M |
| December 23, 2025 | 22.79 | 22.12 | 22.12 | 22.98 | 21.58 | 27.43M |
| December 22, 2025 | 21.71 | 22 | 22 | 22.39 | 21.64 | 13.72M |
| December 19, 2025 | 21.92 | 21.89 | 21.89 | 22.34 | 21.85 | 10.82M |
| December 18, 2025 | 22.5 | 21.92 | 21.92 | 22.65 | 21.88 | 15M |
| December 17, 2025 | 22.53 | 22.85 | 22.85 | 23.1 | 21.93 | 15.68M |
| December 16, 2025 | 23.34 | 22.65 | 22.65 | 23.45 | 22.15 | 18.5M |
| December 15, 2025 | 22.51 | 23.41 | 23.41 | 24.17 | 22.31 | 28.33M |
| December 12, 2025 | 23.3 | 22.51 | 22.51 | 23.3 | 22.3 | 16.68M |
| December 11, 2025 | 23.5 | 23.15 | 23.15 | 23.71 | 22.93 | 18.2M |
| December 10, 2025 | 23.95 | 23.52 | 23.52 | 23.96 | 23.24 | 20.91M |
| December 09, 2025 | 24 | 24.26 | 24.26 | 25.18 | 23.92 | 28.11M |
| December 08, 2025 | 23.38 | 24.56 | 24.56 | 25.7 | 23.38 | 41.28M |
| December 05, 2025 | 23.17 | 23.38 | 23.38 | 24 | 22.71 | 27.33M |
| December 04, 2025 | 23.84 | 22.9 | 22.9 | 23.98 | 22.84 | 19.34M |
| December 03, 2025 | 23.95 | 23.38 | 23.38 | 24.06 | 23.18 | 19.97M |
| December 02, 2025 | 24.6 | 23.98 | 23.98 | 24.69 | 23.88 | 23.88M |
| December 01, 2025 | 25.88 | 24.77 | 24.77 | 26.32 | 24.6 | 36.48M |
| November 28, 2025 | 25.78 | 26.32 | 26.32 | 26.96 | 25.52 | 35.05M |
| November 27, 2025 | 26 | 25.49 | 25.49 | 26.79 | 25.42 | 31.44M |
| November 26, 2025 | 27.31 | 26 | 26 | 27.69 | 25.83 | 52.32M |
| November 25, 2025 | 25.08 | 27.02 | 27.02 | 27.02 | 25.05 | 15.03M |
| November 24, 2025 | 25.7 | 24.56 | 24.56 | 25.86 | 23.65 | 34.08M |
| November 21, 2025 | 25.39 | 24.59 | 24.59 | 26.87 | 24.54 | 41.56M |
| November 20, 2025 | 27.32 | 26.67 | 26.67 | 28.07 | 26.23 | 50.6M |
| November 19, 2025 | 29.4 | 27.3 | 27.3 | 30.39 | 26.8 | 81.42M |
| November 18, 2025 | 26.75 | 28.18 | 28.18 | 28.18 | 26.45 | 28.57M |
| November 17, 2025 | 22.82 | 25.62 | 25.62 | 25.62 | 22.82 | 44.91M |
| November 14, 2025 | 23.04 | 23.29 | 23.29 | 24.3 | 22.83 | 37.11M |
| November 13, 2025 | 21.86 | 22.64 | 22.64 | 23.11 | 21.78 | 34.44M |
| November 12, 2025 | 23.39 | 22.25 | 22.25 | 23.5 | 22.13 | 39.45M |
| November 11, 2025 | 24.96 | 24.11 | 24.11 | 25.17 | 24.1 | 42.91M |
| November 10, 2025 | 26.5 | 25.72 | 25.72 | 27.34 | 24.09 | 69.3M |
| November 07, 2025 | 25.06 | 26.77 | 26.77 | 27.91 | 24.86 | 77.83M |
| November 06, 2025 | 23 | 25.54 | 25.54 | 25.54 | 22.51 | 69.52M |
| November 05, 2025 | 23.7 | 23.22 | 23.22 | 25.45 | 23.11 | 54.21M |
| November 04, 2025 | 23 | 24.78 | 24.78 | 25.5 | 22.37 | 65.83M |
| November 03, 2025 | 22.93 | 23.46 | 23.46 | 24.45 | 21.81 | 62.55M |
| October 31, 2025 | 24.41 | 23.4 | 23.4 | 26.7 | 23.28 | 77.21M |
| October 30, 2025 | 22.74 | 25.69 | 25.69 | 25.69 | 21.66 | 89.51M |
| October 29, 2025 | 21.09 | 23.35 | 23.35 | 24.43 | 21.09 | 86.58M |
| October 28, 2025 | 19.51 | 22.21 | 22.21 | 22.21 | 19.51 | 83.23M |
| October 27, 2025 | 19.43 | 20.19 | 20.19 | 21.37 | 19 | 86.04M |
| October 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 5.22M |
| October 23, 2025 | 16.94 | 17.66 | 17.66 | 17.66 | 16.62 | 37.28M |
| October 22, 2025 | 16.21 | 16.05 | 16.05 | 16.58 | 16.04 | 14.24M |
| October 21, 2025 | 16.19 | 16.58 | 16.58 | 16.9 | 15.82 | 23.17M |
| October 20, 2025 | 16.8 | 16.51 | 16.51 | 17.59 | 16.22 | 34.84M |
| October 17, 2025 | 16.04 | 16.56 | 16.56 | 16.74 | 15.78 | 30.05M |
| October 16, 2025 | 16.17 | 16.04 | 16.04 | 16.34 | 15.88 | 25.5M |
| October 15, 2025 | 14.99 | 16.39 | 16.39 | 16.39 | 14.92 | 19.83M |
| October 14, 2025 | 15.35 | 14.9 | 14.9 | 15.35 | 14.83 | 4.69M |
| October 13, 2025 | 14.5 | 15.15 | 15.15 | 15.25 | 14.42 | 4.82M |
| October 10, 2025 | 15.2 | 15.01 | 15.01 | 15.27 | 15.01 | 4.6M |
| October 09, 2025 | 15.03 | 15.38 | 15.38 | 15.5 | 15.03 | 8.85M |
| September 30, 2025 | 14.65 | 14.88 | 14.88 | 15.05 | 14.65 | 4.61M |
| September 29, 2025 | 14.52 | 14.65 | 14.65 | 14.65 | 14.23 | 3.57M |
| September 26, 2025 | 14.7 | 14.59 | 14.59 | 14.91 | 14.58 | 4.35M |
| September 25, 2025 | 14.72 | 14.75 | 14.75 | 14.92 | 14.57 | 4.18M |