22.33
-1.33(-5.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.38 | 22.33 | 22.33 | 23.38 | 21.93 | 11.26M |
| December 04, 2025 | 22.51 | 23.66 | 23.66 | 24.41 | 22 | 11.12M |
| December 03, 2025 | 22.53 | 22.76 | 22.76 | 22.95 | 22.3 | 3.98M |
| December 02, 2025 | 22.63 | 22.53 | 22.53 | 22.79 | 22.3 | 2.42M |
| December 01, 2025 | 22.9 | 22.77 | 22.77 | 23.26 | 22.63 | 4.02M |
| November 28, 2025 | 22.23 | 23.15 | 23.15 | 23.29 | 22.13 | 4.83M |
| November 27, 2025 | 21.9 | 22.36 | 22.36 | 22.96 | 21.76 | 5.02M |
| November 26, 2025 | 21.84 | 21.98 | 21.98 | 22.69 | 21.69 | 3.39M |
| November 25, 2025 | 22.1 | 21.94 | 21.94 | 22.48 | 21.91 | 3.03M |
| November 24, 2025 | 22.18 | 21.92 | 21.92 | 22.2 | 21.65 | 3.43M |
| November 21, 2025 | 22.5 | 21.5 | 21.5 | 22.81 | 21.47 | 4.1M |
| November 20, 2025 | 23.18 | 22.77 | 22.77 | 23.4 | 22.69 | 3.55M |
| November 19, 2025 | 23.19 | 23.15 | 23.15 | 23.75 | 22.8 | 5.55M |
| November 18, 2025 | 23.51 | 23.11 | 23.11 | 23.74 | 23.05 | 2.99M |
| November 17, 2025 | 23.77 | 23.68 | 23.68 | 23.83 | 23.18 | 4.35M |
| November 14, 2025 | 24 | 23.71 | 23.71 | 24.15 | 23.54 | 4.14M |
| November 13, 2025 | 23.78 | 24.18 | 24.18 | 25.34 | 23.65 | 8.78M |
| November 12, 2025 | 24 | 23.69 | 23.69 | 24 | 23.35 | 3.48M |
| November 11, 2025 | 24.5 | 23.85 | 23.85 | 25.11 | 23.82 | 6.76M |
| November 10, 2025 | 24.15 | 24.46 | 24.46 | 24.66 | 23.83 | 5.43M |
| November 07, 2025 | 24.33 | 24.37 | 24.37 | 25.49 | 24.22 | 6.98M |
| November 06, 2025 | 24.13 | 24.43 | 24.43 | 24.62 | 23.81 | 4.95M |
| November 05, 2025 | 23.67 | 24.18 | 24.18 | 24.37 | 23.43 | 4.68M |
| November 04, 2025 | 24.8 | 24.06 | 24.06 | 24.92 | 23.9 | 5.92M |
| November 03, 2025 | 24.26 | 24.9 | 24.9 | 25.02 | 24.03 | 7.21M |
| October 31, 2025 | 23.79 | 24.42 | 24.42 | 24.78 | 23.58 | 8.15M |
| October 30, 2025 | 24.2 | 23.8 | 23.8 | 24.96 | 23.79 | 10.96M |
| October 29, 2025 | 23.82 | 23.82 | 23.82 | 24 | 23.52 | 4.93M |
| October 28, 2025 | 24.73 | 24 | 24 | 24.82 | 23.81 | 6.38M |
| October 27, 2025 | 24.54 | 24.72 | 24.72 | 25.18 | 24.37 | 6.68M |
| October 24, 2025 | 24.34 | 24.41 | 24.41 | 24.99 | 24.07 | 7.39M |
| October 23, 2025 | 24.7 | 24.07 | 24.07 | 24.83 | 23.48 | 9.23M |
| October 22, 2025 | 25.8 | 24.83 | 24.83 | 26.1 | 24.83 | 12.81M |
| October 21, 2025 | 25.09 | 26 | 26 | 27 | 24.6 | 21.11M |
| October 20, 2025 | 27.12 | 25.05 | 25.05 | 27.12 | 24.62 | 18.9M |
| October 17, 2025 | 25.5 | 25.2 | 25.2 | 25.86 | 24 | 13M |
| October 16, 2025 | 24.92 | 25.15 | 25.15 | 26.33 | 24.54 | 12.81M |
| October 15, 2025 | 25.91 | 24.91 | 24.91 | 26.01 | 24.71 | 14.37M |
| October 14, 2025 | 26.51 | 25.85 | 25.85 | 27.16 | 25.78 | 15.51M |
| October 13, 2025 | 23.46 | 25.9 | 25.9 | 26.95 | 23.46 | 18.86M |
| October 10, 2025 | 26.45 | 26.07 | 26.07 | 29 | 25.9 | 22.39M |
| October 09, 2025 | 26.65 | 26.54 | 26.54 | 27.56 | 25.9 | 19.49M |
| September 30, 2025 | 26.5 | 27.18 | 27.18 | 28.5 | 25.18 | 26.39M |
| September 29, 2025 | 24.29 | 26.19 | 26.19 | 26.19 | 24.01 | 11.69M |
| September 26, 2025 | 22.66 | 23.81 | 23.81 | 24.55 | 22.5 | 19.37M |
| September 25, 2025 | 24.99 | 23.14 | 23.14 | 24.99 | 23.05 | 26.07M |
| September 24, 2025 | 22.28 | 23.89 | 23.89 | 23.89 | 21.53 | 17.02M |
| September 23, 2025 | 21.37 | 21.72 | 21.72 | 22.18 | 20.8 | 13.8M |
| September 22, 2025 | 20.91 | 21.43 | 21.43 | 21.88 | 20.73 | 12.45M |
| September 19, 2025 | 20.15 | 20.88 | 20.88 | 21.5 | 20.15 | 17.82M |
| September 18, 2025 | 19.37 | 20.45 | 20.45 | 21.31 | 19.26 | 18.32M |
| September 17, 2025 | 19.33 | 19.37 | 19.37 | 19.67 | 19.25 | 3.78M |
| September 16, 2025 | 18.87 | 19.33 | 19.33 | 19.4 | 18.8 | 3.57M |
| September 15, 2025 | 19.22 | 18.86 | 18.86 | 19.25 | 18.85 | 3M |
| September 12, 2025 | 19.32 | 19.21 | 19.21 | 19.65 | 18.96 | 4.84M |
| September 11, 2025 | 18.86 | 19.31 | 19.31 | 19.34 | 18.61 | 3.63M |
| September 10, 2025 | 19.07 | 18.93 | 18.93 | 19.28 | 18.91 | 2.38M |
| September 09, 2025 | 19.59 | 19.13 | 19.13 | 19.67 | 19.05 | 3.11M |
| September 08, 2025 | 19.41 | 19.59 | 19.59 | 19.72 | 19.25 | 3.57M |
| September 05, 2025 | 18.85 | 19.22 | 19.22 | 19.25 | 18.54 | 3.3M |