22.88
+0.11(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.77 | 22.88 | 22.88 | 23.28 | 22.65 | 3.17M |
| November 06, 2025 | 22.7 | 22.77 | 22.77 | 23.5 | 22.45 | 3.42M |
| November 05, 2025 | 22.41 | 22.59 | 22.59 | 22.65 | 22.29 | 1.35M |
| November 04, 2025 | 22.85 | 22.48 | 22.48 | 22.86 | 22.34 | 1.68M |
| November 03, 2025 | 22.87 | 22.67 | 22.67 | 22.89 | 22.47 | 2.43M |
| October 31, 2025 | 22.53 | 22.77 | 22.77 | 22.87 | 22.45 | 1.66M |
| October 30, 2025 | 22.81 | 22.47 | 22.47 | 22.93 | 22.45 | 3.2M |
| October 29, 2025 | 23.11 | 22.98 | 22.98 | 23.21 | 22.93 | 2.5M |
| October 28, 2025 | 23.21 | 23.1 | 23.1 | 23.39 | 23.03 | 3.67M |
| October 27, 2025 | 23.31 | 23.4 | 23.4 | 23.72 | 23.2 | 5.37M |
| October 24, 2025 | 25.25 | 23.5 | 23.5 | 25.25 | 23.26 | 8.43M |
| October 23, 2025 | 25.62 | 25.7 | 25.7 | 25.83 | 25.11 | 1.4M |
| October 22, 2025 | 25.95 | 25.83 | 25.83 | 25.95 | 25.49 | 1.44M |
| October 21, 2025 | 25.42 | 25.9 | 25.9 | 25.9 | 25.33 | 1.52M |
| October 20, 2025 | 25 | 25.31 | 25.31 | 25.4 | 24.96 | 1.85M |
| October 17, 2025 | 25.43 | 25 | 25 | 25.43 | 24.64 | 1.89M |
| October 16, 2025 | 25.8 | 25.5 | 25.5 | 26.29 | 25.32 | 2.4M |
| October 15, 2025 | 25 | 25.71 | 25.71 | 25.76 | 24.77 | 2.39M |
| October 14, 2025 | 25.21 | 24.75 | 24.75 | 25.55 | 24.75 | 2.11M |
| October 13, 2025 | 25.08 | 25.28 | 25.28 | 25.28 | 24.15 | 1.87M |
| October 10, 2025 | 25.4 | 25.59 | 25.59 | 25.99 | 25.3 | 1.75M |
| October 09, 2025 | 25.59 | 25.37 | 25.37 | 25.7 | 25.06 | 1.75M |
| September 30, 2025 | 26.04 | 25.58 | 25.58 | 26.04 | 25.54 | 1.61M |
| September 29, 2025 | 25.79 | 25.79 | 25.79 | 26.08 | 25 | 2.15M |
| September 26, 2025 | 25.51 | 25.61 | 25.61 | 26.15 | 25.27 | 1.69M |
| September 25, 2025 | 26.29 | 25.6 | 25.6 | 26.29 | 25.5 | 1.46M |
| September 24, 2025 | 26.11 | 26.22 | 26.22 | 26.28 | 25.7 | 1.27M |
| September 23, 2025 | 26.16 | 25.98 | 25.98 | 26.6 | 25.22 | 2.16M |
| September 22, 2025 | 26.77 | 26.03 | 26.03 | 26.77 | 25.84 | 1.87M |
| September 19, 2025 | 26.66 | 26.59 | 26.59 | 26.89 | 26.42 | 1.56M |
| September 18, 2025 | 26.6 | 26.61 | 26.61 | 27.3 | 26.29 | 3.24M |
| September 17, 2025 | 26.75 | 26.49 | 26.49 | 26.98 | 26.37 | 1.86M |
| September 16, 2025 | 27.05 | 26.66 | 26.66 | 27.1 | 26.21 | 1.82M |
| September 15, 2025 | 26.79 | 26.86 | 26.86 | 27.12 | 26.48 | 1.99M |
| September 12, 2025 | 26.82 | 26.72 | 26.72 | 27.06 | 26.42 | 2.42M |
| September 11, 2025 | 26.65 | 26.72 | 26.72 | 26.9 | 26.31 | 2.64M |
| September 10, 2025 | 27.12 | 26.75 | 26.75 | 27.8 | 26.63 | 2.36M |
| September 09, 2025 | 27.41 | 27.1 | 27.1 | 27.41 | 26.82 | 2.07M |
| September 08, 2025 | 27.16 | 27.41 | 27.41 | 28 | 27 | 2.85M |
| September 05, 2025 | 26.4 | 27.2 | 27.2 | 27.5 | 25.98 | 3.25M |
| September 04, 2025 | 26.2 | 26.32 | 26.32 | 26.5 | 25.67 | 2.75M |
| September 03, 2025 | 26.12 | 26.09 | 26.09 | 26.57 | 26 | 2.41M |
| September 02, 2025 | 27.3 | 26.05 | 26.05 | 27.45 | 26 | 4.05M |
| September 01, 2025 | 26.38 | 27.3 | 27.3 | 27.62 | 26.38 | 3.94M |
| August 29, 2025 | 26.2 | 26.55 | 26.55 | 26.73 | 25.83 | 3.39M |
| August 28, 2025 | 26.57 | 26.21 | 26.21 | 26.76 | 25.63 | 3.67M |
| August 27, 2025 | 27.42 | 26.57 | 26.57 | 27.68 | 26.55 | 3.37M |
| August 26, 2025 | 27.56 | 27.42 | 27.42 | 27.87 | 27.3 | 3.37M |
| August 25, 2025 | 28.4 | 27.76 | 27.76 | 28.79 | 27.05 | 6.97M |
| August 22, 2025 | 29.48 | 28.24 | 28.24 | 29.48 | 27.98 | 7.68M |
| August 21, 2025 | 28.4 | 29.48 | 29.48 | 30.24 | 28.03 | 7.29M |
| August 20, 2025 | 28.3 | 28.4 | 28.4 | 28.69 | 27.84 | 3.24M |
| August 19, 2025 | 27.74 | 28.25 | 28.25 | 28.77 | 27.6 | 3.27M |
| August 18, 2025 | 27.59 | 27.8 | 27.8 | 28.1 | 27.24 | 4.18M |
| August 15, 2025 | 27.17 | 27.42 | 27.42 | 27.76 | 27.17 | 3.92M |
| August 14, 2025 | 27.4 | 27.31 | 27.31 | 27.86 | 27.31 | 4.44M |
| August 13, 2025 | 28.3 | 27.75 | 27.75 | 28.74 | 27.53 | 6.58M |
| August 12, 2025 | 28.06 | 28.74 | 28.74 | 29.66 | 27.6 | 6.77M |
| August 11, 2025 | 27.74 | 28.14 | 28.14 | 28.9 | 27.58 | 5.73M |
| August 08, 2025 | 27.45 | 27.74 | 27.74 | 28.77 | 27.45 | 6.16M |