23.14
+0.13(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.3 | 23.01 | 23.01 | 23.59 | 23 | 2.73M |
| December 03, 2025 | 23.05 | 23.13 | 23.13 | 23.33 | 22.9 | 2.9M |
| December 02, 2025 | 23.16 | 23.05 | 23.05 | 23.18 | 22.78 | 2.33M |
| December 01, 2025 | 23.15 | 23.09 | 23.09 | 23.2 | 22.82 | 1.76M |
| November 28, 2025 | 22.62 | 22.99 | 22.99 | 23.05 | 22.61 | 1.61M |
| November 27, 2025 | 22.85 | 22.69 | 22.69 | 23.2 | 22.67 | 1.62M |
| November 26, 2025 | 22.75 | 22.74 | 22.74 | 23.09 | 22.68 | 2.46M |
| November 25, 2025 | 22.66 | 22.95 | 22.95 | 23.17 | 22.6 | 2.8M |
| November 24, 2025 | 22.2 | 22.57 | 22.57 | 22.85 | 22.12 | 3.48M |
| November 21, 2025 | 22.9 | 22.2 | 22.2 | 23.18 | 22.11 | 3.96M |
| November 20, 2025 | 23.38 | 23.07 | 23.07 | 23.59 | 22.93 | 3.41M |
| November 19, 2025 | 23.95 | 23.37 | 23.37 | 24.06 | 23.26 | 3.58M |
| November 18, 2025 | 23.86 | 23.95 | 23.95 | 24.22 | 23.69 | 3.33M |
| November 17, 2025 | 24.62 | 23.96 | 23.96 | 24.67 | 23.75 | 5.44M |
| November 14, 2025 | 24.52 | 24.6 | 24.6 | 25 | 24.28 | 3.46M |
| November 13, 2025 | 24.66 | 24.56 | 24.56 | 25.29 | 24.4 | 5.77M |
| November 12, 2025 | 25.15 | 24.9 | 24.9 | 25.17 | 24.46 | 5.01M |
| November 11, 2025 | 24.24 | 25.21 | 25.21 | 26.08 | 24.1 | 10.66M |
| November 10, 2025 | 24.49 | 24.24 | 24.24 | 24.64 | 23.96 | 4.45M |
| November 07, 2025 | 25.06 | 24.39 | 24.39 | 25.06 | 24.36 | 5.51M |
| November 06, 2025 | 24.78 | 25.06 | 25.06 | 25.4 | 24.57 | 6.29M |
| November 05, 2025 | 24.3 | 24.78 | 24.78 | 24.96 | 24.21 | 6.35M |
| November 04, 2025 | 25.4 | 24.75 | 24.75 | 26.5 | 24.45 | 14.18M |
| November 03, 2025 | 23.83 | 25.45 | 25.45 | 25.77 | 23.5 | 20.23M |
| October 31, 2025 | 22.27 | 23.43 | 23.43 | 24.38 | 22.08 | 11.73M |
| October 30, 2025 | 22.03 | 22.31 | 22.31 | 22.77 | 21.71 | 6.31M |
| October 29, 2025 | 21.98 | 22.15 | 22.15 | 22.5 | 21.68 | 6.36M |
| October 28, 2025 | 22 | 21.94 | 21.94 | 22.27 | 21.85 | 2.46M |
| October 27, 2025 | 22.14 | 22.12 | 22.12 | 22.47 | 21.75 | 3.69M |
| October 24, 2025 | 21.81 | 22.21 | 22.21 | 22.42 | 21.61 | 3.77M |
| October 23, 2025 | 22.14 | 21.71 | 21.71 | 22.14 | 21.45 | 3.33M |
| October 22, 2025 | 22.15 | 22.04 | 22.04 | 22.25 | 21.89 | 2.35M |
| October 21, 2025 | 22.19 | 22.13 | 22.13 | 22.39 | 21.89 | 2.99M |
| October 20, 2025 | 21.63 | 22.15 | 22.15 | 22.38 | 21.55 | 3.86M |
| October 17, 2025 | 22.38 | 21.45 | 21.45 | 22.43 | 21.34 | 4.13M |
| October 16, 2025 | 22.26 | 22.34 | 22.34 | 22.69 | 21.97 | 3.82M |
| October 15, 2025 | 22.14 | 22.26 | 22.26 | 22.38 | 21.9 | 3.07M |
| October 14, 2025 | 22.78 | 21.87 | 21.87 | 22.87 | 21.8 | 4.69M |
| October 13, 2025 | 21.62 | 22.61 | 22.61 | 22.65 | 21.38 | 5.1M |
| October 10, 2025 | 22.75 | 22.69 | 22.69 | 23.18 | 22.3 | 5.52M |
| October 09, 2025 | 22.87 | 22.83 | 22.83 | 23.65 | 22.74 | 7.56M |
| September 30, 2025 | 22.82 | 22.88 | 22.88 | 23.4 | 22.4 | 6M |
| September 29, 2025 | 22.3 | 22.92 | 22.92 | 23.65 | 22.25 | 11.5M |
| September 26, 2025 | 22.25 | 22.39 | 22.39 | 22.55 | 22.05 | 5.35M |
| September 25, 2025 | 22.26 | 22.34 | 22.34 | 22.46 | 21.98 | 7.14M |
| September 24, 2025 | 21.48 | 22.25 | 22.25 | 22.75 | 21.15 | 8.72M |
| September 23, 2025 | 21.6 | 21.47 | 21.47 | 21.68 | 21.01 | 4.83M |
| September 22, 2025 | 21.44 | 21.57 | 21.57 | 21.96 | 21.33 | 3.62M |
| September 19, 2025 | 21.39 | 21.44 | 21.44 | 21.52 | 21.05 | 5.51M |
| September 18, 2025 | 21.76 | 21.21 | 21.21 | 21.93 | 21.02 | 7.49M |
| September 17, 2025 | 21.92 | 21.82 | 21.82 | 22.16 | 21.75 | 7.17M |
| September 16, 2025 | 22 | 21.9 | 21.9 | 22.76 | 21.66 | 9.89M |
| September 15, 2025 | 21.91 | 22.11 | 22.11 | 22.36 | 21.75 | 8.65M |
| September 12, 2025 | 22.5 | 22.05 | 22.05 | 22.85 | 22.03 | 11.57M |
| September 11, 2025 | 22.19 | 22.17 | 22.17 | 22.61 | 21.75 | 13.75M |
| September 10, 2025 | 20.97 | 22.35 | 22.35 | 22.61 | 20.97 | 18.26M |
| September 09, 2025 | 23.41 | 21.63 | 21.63 | 23.42 | 21.51 | 30.44M |
| September 08, 2025 | 19.51 | 21.29 | 21.29 | 21.29 | 19.51 | 12.06M |
| September 05, 2025 | 18.52 | 19.35 | 19.35 | 19.5 | 18.44 | 7.72M |
| September 04, 2025 | 18.22 | 18.58 | 18.58 | 19.21 | 18.22 | 5.84M |