22.23
-0.14(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.3 | 22.23 | 22.23 | 22.35 | 22.06 | 3.41M |
| December 24, 2025 | 22.2 | 22.37 | 22.37 | 22.4 | 22.09 | 4.55M |
| December 23, 2025 | 22.45 | 22.26 | 22.26 | 22.78 | 21.94 | 6.83M |
| December 22, 2025 | 22.18 | 22.38 | 22.38 | 22.72 | 22 | 8.28M |
| December 19, 2025 | 21.88 | 21.98 | 21.98 | 22.17 | 21.72 | 6.18M |
| December 18, 2025 | 21.88 | 22.08 | 22.08 | 22.5 | 21.8 | 7.72M |
| December 17, 2025 | 21.01 | 21.72 | 21.72 | 21.8 | 21.01 | 7.78M |
| December 16, 2025 | 21.98 | 21.09 | 21.09 | 22.17 | 21 | 7.31M |
| December 15, 2025 | 22.04 | 22.16 | 22.16 | 22.36 | 21.9 | 6.86M |
| December 12, 2025 | 21.9 | 22.05 | 22.05 | 22.45 | 21.89 | 7.58M |
| December 11, 2025 | 22.26 | 22.05 | 22.05 | 22.74 | 22.01 | 6.45M |
| December 10, 2025 | 21.7 | 22.31 | 22.31 | 22.54 | 21.51 | 9.9M |
| December 09, 2025 | 21.8 | 21.9 | 21.9 | 21.99 | 21.65 | 6.68M |
| December 08, 2025 | 22.1 | 22.07 | 22.07 | 22.13 | 21.71 | 6.98M |
| December 05, 2025 | 21.59 | 22.29 | 22.29 | 22.32 | 21.27 | 11.36M |
| December 04, 2025 | 21.75 | 21.6 | 21.6 | 22.05 | 21.3 | 9.14M |
| December 03, 2025 | 22.15 | 21.73 | 21.73 | 22.42 | 21.68 | 11.35M |
| December 02, 2025 | 22.49 | 22.24 | 22.24 | 22.8 | 22.08 | 11.99M |
| December 01, 2025 | 22.46 | 22.68 | 22.68 | 23.03 | 22.21 | 13.76M |
| November 28, 2025 | 22.65 | 22.46 | 22.46 | 23.07 | 22.13 | 14.45M |
| November 27, 2025 | 23.1 | 23.27 | 23.27 | 23.74 | 23.09 | 8.17M |
| November 26, 2025 | 22.88 | 23.15 | 23.15 | 23.55 | 22.61 | 13.37M |
| November 25, 2025 | 23.35 | 23.04 | 23.04 | 24.05 | 22.99 | 12.99M |
| November 24, 2025 | 23.34 | 23.04 | 23.04 | 23.68 | 22.26 | 20.67M |
| November 21, 2025 | 25.11 | 23.26 | 23.26 | 25.2 | 23.03 | 26.91M |
| November 20, 2025 | 25.58 | 25.42 | 25.42 | 26.12 | 25 | 17.49M |
| November 19, 2025 | 24.81 | 25.97 | 25.97 | 26.66 | 24.76 | 24.62M |
| November 18, 2025 | 23.88 | 24.93 | 24.93 | 25.45 | 23.81 | 20.46M |
| November 17, 2025 | 23.79 | 24.11 | 24.11 | 24.33 | 23.25 | 16.16M |
| November 14, 2025 | 22.28 | 23.78 | 23.78 | 24.41 | 22.28 | 23.86M |
| November 13, 2025 | 21.88 | 22.32 | 22.32 | 22.66 | 21.74 | 11.98M |
| November 12, 2025 | 22.1 | 22.53 | 22.53 | 22.84 | 22.02 | 16.88M |
| November 11, 2025 | 22.39 | 21.88 | 21.88 | 22.39 | 21.83 | 8.67M |
| November 10, 2025 | 22 | 22.22 | 22.22 | 22.56 | 21.81 | 14.69M |
| November 07, 2025 | 21.4 | 22.04 | 22.04 | 22.32 | 21.39 | 18.09M |
| November 06, 2025 | 21 | 21.5 | 21.5 | 21.68 | 20.94 | 11.7M |
| November 05, 2025 | 20.8 | 21.19 | 21.19 | 21.57 | 20.76 | 13.38M |
| November 04, 2025 | 21.47 | 21.09 | 21.09 | 21.57 | 20.9 | 11.81M |
| November 03, 2025 | 21.56 | 21.67 | 21.67 | 22.13 | 21.02 | 24.47M |
| October 31, 2025 | 19.69 | 20.95 | 20.95 | 21.36 | 19.69 | 31.87M |
| October 30, 2025 | 20.05 | 19.8 | 19.8 | 20.47 | 19.76 | 10.83M |
| October 29, 2025 | 19.78 | 20.1 | 20.1 | 20.17 | 19.58 | 9.53M |
| October 28, 2025 | 20.16 | 19.79 | 19.79 | 20.18 | 19.77 | 9.41M |
| October 27, 2025 | 19.86 | 20.21 | 20.21 | 20.35 | 19.71 | 12.47M |
| October 24, 2025 | 20.88 | 20.06 | 20.06 | 20.98 | 19.9 | 21.39M |
| October 23, 2025 | 20.86 | 20.78 | 20.78 | 20.88 | 20.25 | 23.61M |
| October 22, 2025 | 20.29 | 20.85 | 20.85 | 21.29 | 19.93 | 33.39M |
| October 21, 2025 | 19.96 | 20.18 | 20.18 | 20.35 | 19.89 | 19.06M |
| October 20, 2025 | 19.57 | 19.88 | 19.88 | 19.93 | 19.51 | 13.33M |
| October 17, 2025 | 19.67 | 19.7 | 19.7 | 20.14 | 19.6 | 15.48M |
| October 16, 2025 | 19.8 | 19.77 | 19.77 | 19.9 | 19.54 | 9.81M |
| October 15, 2025 | 19.94 | 19.88 | 19.88 | 20.28 | 19.73 | 14.2M |
| October 14, 2025 | 19.28 | 20.19 | 20.19 | 20.89 | 19.22 | 26.7M |
| October 13, 2025 | 19.2 | 19.27 | 19.27 | 19.28 | 19 | 14.86M |
| October 10, 2025 | 19.31 | 19.84 | 19.84 | 20.37 | 19.27 | 19.3M |
| October 09, 2025 | 19.21 | 19.52 | 19.52 | 19.6 | 19.09 | 15.56M |
| September 30, 2025 | 19.2 | 19.49 | 19.49 | 19.6 | 19.06 | 10.74M |
| September 29, 2025 | 19.19 | 19.61 | 19.61 | 19.64 | 18.8 | 11.58M |
| September 26, 2025 | 19.27 | 19.33 | 19.33 | 19.68 | 19.01 | 14.75M |
| September 25, 2025 | 18.98 | 18.88 | 18.88 | 19.08 | 18.8 | 6.55M |