22.25
+0.43(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.5 | 21.82 | 21.82 | 22.11 | 21.4 | 11.61M |
| December 03, 2025 | 23.11 | 21.87 | 21.87 | 23.3 | 21.5 | 24.04M |
| December 02, 2025 | 23 | 23.74 | 23.74 | 24.9 | 22.8 | 30.02M |
| December 01, 2025 | 23 | 23.32 | 23.32 | 23.99 | 22.98 | 21.02M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.97 | 22.3 | 25.46M |
| November 27, 2025 | 24.46 | 23.79 | 23.79 | 25.38 | 23.54 | 39.68M |
| November 26, 2025 | 22.09 | 24.09 | 24.09 | 24.09 | 22 | 33.23M |
| November 25, 2025 | 21.01 | 21.9 | 21.9 | 22.07 | 20.9 | 18.54M |
| November 24, 2025 | 22.9 | 21.57 | 21.57 | 23.36 | 21.37 | 26.99M |
| November 21, 2025 | 22.95 | 23.65 | 23.65 | 24.68 | 22.9 | 31.03M |
| November 20, 2025 | 23.02 | 22.82 | 22.82 | 23.26 | 22.63 | 15.63M |
| November 19, 2025 | 23.71 | 23.26 | 23.26 | 24.38 | 23.07 | 20.14M |
| November 18, 2025 | 25.35 | 24.15 | 24.15 | 25.7 | 24.09 | 25.19M |
| November 17, 2025 | 25.07 | 26.01 | 26.01 | 26.56 | 24.69 | 32.58M |
| November 14, 2025 | 26 | 25.78 | 25.78 | 28.25 | 25.72 | 41.44M |
| November 13, 2025 | 25.89 | 27.23 | 27.23 | 27.5 | 24.7 | 49.18M |
| November 12, 2025 | 26.09 | 26.59 | 26.59 | 28.28 | 26.09 | 52.75M |
| November 11, 2025 | 26 | 26.22 | 26.22 | 27.87 | 25.03 | 60.42M |
| November 10, 2025 | 22.7 | 25.34 | 25.34 | 25.34 | 22.22 | 44.53M |
| November 07, 2025 | 22.15 | 23.04 | 23.04 | 23.49 | 21.98 | 40.73M |
| November 06, 2025 | 21.93 | 22.3 | 22.3 | 23.25 | 21.4 | 33.75M |
| November 05, 2025 | 23.36 | 22.57 | 22.57 | 24.42 | 22.22 | 48.9M |
| November 04, 2025 | 21 | 23.05 | 23.05 | 23.05 | 20.68 | 26.34M |
| November 03, 2025 | 22 | 20.95 | 20.95 | 23.2 | 20.88 | 36.6M |
| October 31, 2025 | 22.59 | 22.8 | 22.8 | 23.84 | 22.12 | 38.8M |
| October 30, 2025 | 23 | 22.83 | 22.83 | 23.43 | 22.41 | 31.34M |
| October 29, 2025 | 24.15 | 23.2 | 23.2 | 24.38 | 22.84 | 42.21M |
| October 28, 2025 | 23.75 | 24.12 | 24.12 | 25.41 | 22.67 | 55.48M |
| October 27, 2025 | 21.1 | 23.1 | 23.1 | 23.1 | 20.85 | 23.53M |
| October 24, 2025 | 21.42 | 21 | 21 | 21.85 | 20.36 | 39.06M |
| October 23, 2025 | 22.44 | 21.4 | 21.4 | 23.75 | 21.11 | 51.95M |
| October 22, 2025 | 20.55 | 22.39 | 22.39 | 22.39 | 20.55 | 49.12M |
| October 21, 2025 | 19.06 | 20.35 | 20.35 | 20.35 | 18.37 | 40.95M |
| October 20, 2025 | 19.57 | 18.5 | 18.5 | 20.3 | 18.34 | 39.33M |
| October 17, 2025 | 21.34 | 19.09 | 19.09 | 21.8 | 18.86 | 49.63M |
| October 16, 2025 | 20.07 | 20.82 | 20.82 | 22.8 | 19.22 | 58.58M |
| October 15, 2025 | 19.59 | 20.9 | 20.9 | 20.9 | 18 | 49.7M |
| October 14, 2025 | 17.27 | 19 | 19 | 19 | 16.69 | 47.01M |
| October 13, 2025 | 15.26 | 17.27 | 17.27 | 17.27 | 15.05 | 16.15M |
| October 10, 2025 | 15.51 | 15.7 | 15.7 | 16.86 | 15.36 | 20.98M |
| October 09, 2025 | 15.6 | 15.35 | 15.35 | 15.7 | 15.1 | 11.42M |
| September 30, 2025 | 15.67 | 15.71 | 15.71 | 15.99 | 15.51 | 10.58M |
| September 29, 2025 | 15.53 | 15.73 | 15.73 | 15.78 | 15.4 | 14.39M |
| September 26, 2025 | 16.17 | 15.72 | 15.72 | 16.46 | 15.7 | 15.71M |
| September 25, 2025 | 16.16 | 16.34 | 16.34 | 16.96 | 16.13 | 18.97M |
| September 24, 2025 | 16.12 | 16.17 | 16.17 | 16.4 | 16 | 11.53M |
| September 23, 2025 | 16.6 | 16.24 | 16.24 | 16.8 | 15.96 | 15.11M |
| September 22, 2025 | 16.94 | 16.55 | 16.55 | 17 | 16.3 | 20.21M |
| September 19, 2025 | 18.4 | 17.26 | 17.26 | 18.45 | 17.16 | 25.21M |
| September 18, 2025 | 18.07 | 18.95 | 18.95 | 19.5 | 17.58 | 28.22M |
| September 17, 2025 | 19.3 | 18.25 | 18.25 | 19.31 | 18.19 | 22.04M |
| September 16, 2025 | 20.27 | 19.09 | 19.09 | 20.44 | 18.62 | 27.98M |
| September 15, 2025 | 20.11 | 20.29 | 20.29 | 20.99 | 19.4 | 35.83M |
| September 12, 2025 | 19.51 | 20.93 | 20.93 | 21.7 | 19.51 | 48.87M |
| September 11, 2025 | 17.81 | 19.78 | 19.78 | 19.78 | 17.6 | 43.64M |
| September 10, 2025 | 17.81 | 17.98 | 17.98 | 18.74 | 17.24 | 32.97M |
| September 09, 2025 | 17.47 | 18.41 | 18.41 | 18.86 | 16.57 | 39.27M |
| September 08, 2025 | 18.68 | 18 | 18 | 19.81 | 17.85 | 41.09M |
| September 05, 2025 | 19.76 | 19.76 | 19.76 | 20.56 | 19.76 | 39.16M |
| September 04, 2025 | 19.91 | 21.95 | 21.95 | 21.95 | 18.62 | 50.35M |