22.52
+0.14(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.49 | 22.52 | 22.52 | 22.53 | 22.13 | 1.09M |
| December 04, 2025 | 22.51 | 22.38 | 22.38 | 22.53 | 22.26 | 770,400 |
| December 03, 2025 | 22.65 | 22.53 | 22.53 | 22.74 | 22.41 | 1.1M |
| December 02, 2025 | 22.81 | 22.66 | 22.66 | 22.97 | 22.48 | 1.07M |
| December 01, 2025 | 22.65 | 22.89 | 22.89 | 23.2 | 22.51 | 1.83M |
| November 28, 2025 | 22.63 | 22.65 | 22.65 | 22.76 | 22.34 | 1.32M |
| November 27, 2025 | 22.5 | 22.63 | 22.63 | 22.83 | 22.29 | 1.64M |
| November 26, 2025 | 22.2 | 22.52 | 22.52 | 22.93 | 22.09 | 2.39M |
| November 25, 2025 | 22.08 | 22 | 22 | 22.32 | 21.95 | 1.68M |
| November 24, 2025 | 22.02 | 21.99 | 21.99 | 22.2 | 21.9 | 1.42M |
| November 21, 2025 | 22.48 | 21.99 | 21.99 | 22.58 | 21.96 | 2.13M |
| November 20, 2025 | 22.56 | 22.41 | 22.41 | 22.79 | 22.32 | 1.58M |
| November 19, 2025 | 22.88 | 22.59 | 22.59 | 23.08 | 22.45 | 1.61M |
| November 18, 2025 | 23.1 | 22.97 | 22.97 | 23.25 | 22.74 | 2.05M |
| November 17, 2025 | 23.52 | 23.15 | 23.15 | 23.9 | 23.13 | 2.39M |
| November 14, 2025 | 23.25 | 23.52 | 23.52 | 23.8 | 23.25 | 2.77M |
| November 13, 2025 | 23.33 | 23.34 | 23.34 | 23.46 | 23.07 | 2.55M |
| November 12, 2025 | 22.87 | 23.34 | 23.34 | 23.48 | 22.8 | 4.29M |
| November 11, 2025 | 22.94 | 22.85 | 22.85 | 23.06 | 22.78 | 2.02M |
| November 10, 2025 | 22.94 | 22.88 | 22.88 | 23.03 | 22.8 | 1.88M |
| 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 |