22.84
-0.09(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.88 | 22.84 | 22.84 | 23.02 | 22.76 | 1.67M |
| November 06, 2025 | 23 | 22.93 | 22.93 | 23.24 | 22.82 | 1.9M |
| November 05, 2025 | 23.04 | 23.09 | 23.09 | 23.37 | 23 | 2.11M |
| November 04, 2025 | 23.99 | 23.45 | 23.45 | 24.01 | 23.3 | 3.52M |
| November 03, 2025 | 23.4 | 24.03 | 24.03 | 24.2 | 23.2 | 6.6M |
| October 31, 2025 | 23.06 | 23.25 | 23.25 | 23.32 | 22.88 | 4.13M |
| October 30, 2025 | 22.47 | 22.78 | 22.78 | 23.12 | 22.29 | 3.29M |
| October 29, 2025 | 22.38 | 22.58 | 22.58 | 22.65 | 22.3 | 1.81M |
| October 28, 2025 | 22.45 | 22.38 | 22.38 | 22.54 | 22.28 | 1.33M |
| October 27, 2025 | 22.39 | 22.44 | 22.44 | 22.75 | 22.29 | 2.38M |
| October 24, 2025 | 22.79 | 22.44 | 22.44 | 22.79 | 22.23 | 2.15M |
| October 23, 2025 | 21.96 | 22.61 | 22.61 | 22.69 | 21.76 | 2.23M |
| October 22, 2025 | 21.87 | 21.93 | 21.93 | 22.14 | 21.87 | 1.4M |
| October 21, 2025 | 22.03 | 21.95 | 21.95 | 22.12 | 21.88 | 1.64M |
| October 20, 2025 | 22.16 | 21.95 | 21.95 | 22.18 | 21.94 | 1.25M |
| October 17, 2025 | 22.3 | 22.08 | 22.08 | 22.4 | 21.9 | 2.04M |
| October 16, 2025 | 22.48 | 22.29 | 22.29 | 22.53 | 22.23 | 1.12M |
| October 15, 2025 | 22.35 | 22.44 | 22.44 | 22.57 | 22.23 | 1.77M |
| October 14, 2025 | 22.6 | 22.44 | 22.44 | 22.74 | 22.33 | 1.51M |
| October 13, 2025 | 22.39 | 22.57 | 22.57 | 22.63 | 22.19 | 1.8M |
| October 10, 2025 | 22.62 | 22.8 | 22.8 | 23 | 22.56 | 1.46M |
| October 09, 2025 | 22.64 | 22.7 | 22.7 | 23.03 | 22.08 | 2.7M |
| September 30, 2025 | 22.54 | 22.43 | 22.43 | 22.58 | 22.33 | 1.29M |
| September 29, 2025 | 22.3 | 22.46 | 22.46 | 22.58 | 21.93 | 1.89M |
| September 26, 2025 | 22.24 | 22.33 | 22.33 | 22.38 | 21.99 | 1.48M |
| September 25, 2025 | 22.54 | 22.29 | 22.29 | 22.54 | 22.17 | 1.81M |
| September 24, 2025 | 22.15 | 22.44 | 22.44 | 22.54 | 22.12 | 2.09M |
| September 23, 2025 | 22.39 | 22.15 | 22.15 | 22.48 | 21.89 | 2.71M |
| September 22, 2025 | 22.68 | 22.4 | 22.4 | 22.87 | 22.28 | 2.74M |
| September 19, 2025 | 22.77 | 22.68 | 22.68 | 23 | 22.54 | 1.72M |
| September 18, 2025 | 22.84 | 22.76 | 22.76 | 23.22 | 22.55 | 2.68M |
| September 17, 2025 | 22.94 | 22.76 | 22.76 | 23.06 | 22.72 | 1.83M |
| September 16, 2025 | 22.95 | 22.94 | 22.94 | 23 | 22.63 | 1.66M |
| September 15, 2025 | 22.98 | 22.81 | 22.81 | 23.05 | 22.71 | 2.15M |
| September 12, 2025 | 23.07 | 23.05 | 23.05 | 23.29 | 22.92 | 1.99M |
| September 11, 2025 | 23.1 | 23.11 | 23.11 | 23.14 | 22.36 | 3.52M |
| September 10, 2025 | 23.34 | 23.22 | 23.22 | 23.69 | 23.18 | 1.97M |
| September 09, 2025 | 23.69 | 23.49 | 23.49 | 24.35 | 23.38 | 4.41M |
| September 08, 2025 | 23.15 | 23.65 | 23.65 | 23.8 | 23.13 | 3.64M |
| September 05, 2025 | 23.01 | 23.13 | 23.13 | 23.16 | 22.6 | 2.55M |
| September 04, 2025 | 23 | 23.03 | 23.03 | 23.6 | 22.69 | 3.39M |
| September 03, 2025 | 22.97 | 22.93 | 22.93 | 23.18 | 22.7 | 2.41M |
| September 02, 2025 | 23.26 | 22.93 | 22.93 | 23.31 | 22.68 | 3.15M |
| September 01, 2025 | 22.92 | 23.24 | 23.24 | 23.43 | 22.92 | 3.25M |
| August 29, 2025 | 23.29 | 23.2 | 23.2 | 23.46 | 23 | 4.2M |
| August 28, 2025 | 23.11 | 23.31 | 23.31 | 23.39 | 22.61 | 4.22M |
| August 27, 2025 | 24.09 | 23.22 | 23.22 | 24.41 | 23.18 | 5.46M |
| August 26, 2025 | 23.83 | 23.87 | 23.87 | 24.05 | 23.79 | 3.62M |
| August 25, 2025 | 24.03 | 23.88 | 23.88 | 24.29 | 23.71 | 5.55M |
| August 22, 2025 | 24.29 | 23.98 | 23.98 | 24.3 | 23.84 | 4.53M |
| August 21, 2025 | 24.58 | 24.15 | 24.15 | 24.79 | 24.07 | 5M |
| August 20, 2025 | 24.63 | 24.69 | 24.69 | 25.13 | 24 | 10.09M |
| August 19, 2025 | 23.92 | 25.03 | 25.03 | 26.33 | 23.9 | 16.57M |
| August 18, 2025 | 23.94 | 23.94 | 23.94 | 24.1 | 23.74 | 4.8M |
| August 15, 2025 | 23.7 | 23.92 | 23.92 | 23.97 | 23.5 | 4.69M |
| August 14, 2025 | 23.66 | 23.7 | 23.7 | 23.9 | 23.45 | 5.83M |
| August 13, 2025 | 23.38 | 23.64 | 23.64 | 24.1 | 23.11 | 8.55M |
| August 12, 2025 | 23.75 | 23.27 | 23.27 | 24.05 | 23.15 | 2.2M |
| August 11, 2025 | 23.32 | 23.61 | 23.61 | 23.88 | 23.04 | 4.06M |
| August 08, 2025 | 22.78 | 23.38 | 23.38 | 23.57 | 22.41 | 4.76M |