22.44
+0.27(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 22.2 | 22.42 | 22.42 | 22.52 | 22.2 | 2.85M |
| December 24, 2025 | 21.7 | 22.17 | 22.17 | 22.48 | 21.7 | 4.42M |
| December 23, 2025 | 21.5 | 21.52 | 21.52 | 21.66 | 21.36 | 1.22M |
| December 22, 2025 | 21.45 | 21.47 | 21.47 | 21.58 | 21.37 | 1.34M |
| December 19, 2025 | 21.01 | 21.43 | 21.43 | 21.52 | 21.01 | 1.76M |
| December 18, 2025 | 20.89 | 21.02 | 21.02 | 21.24 | 20.85 | 1.48M |
| December 17, 2025 | 20.84 | 20.92 | 20.92 | 20.93 | 20.59 | 1.56M |
| December 16, 2025 | 21.37 | 20.84 | 20.84 | 21.39 | 20.76 | 1.57M |
| December 15, 2025 | 21.51 | 21.37 | 21.37 | 21.51 | 21.31 | 937,660 |
| December 12, 2025 | 21.4 | 21.37 | 21.37 | 21.54 | 21.24 | 1.03M |
| December 11, 2025 | 21.57 | 21.39 | 21.39 | 21.58 | 21.31 | 1.06M |
| December 10, 2025 | 21.52 | 21.48 | 21.48 | 21.6 | 21.38 | 920,700 |
| December 09, 2025 | 21.7 | 21.51 | 21.51 | 21.75 | 21.44 | 1.5M |
| December 08, 2025 | 21.61 | 21.66 | 21.66 | 21.8 | 21.56 | 1.67M |
| December 05, 2025 | 21.58 | 21.57 | 21.57 | 21.68 | 21.38 | 1.09M |
| December 04, 2025 | 21.6 | 21.58 | 21.58 | 21.69 | 21.38 | 928,560 |
| December 03, 2025 | 21.59 | 21.58 | 21.58 | 21.7 | 21.42 | 811,395 |
| December 02, 2025 | 21.76 | 21.55 | 21.55 | 21.76 | 21.29 | 1.36M |
| December 01, 2025 | 21.9 | 21.73 | 21.73 | 21.92 | 21.63 | 1.85M |
| November 28, 2025 | 21.67 | 21.82 | 21.82 | 21.84 | 21.58 | 984,480 |
| November 27, 2025 | 21.48 | 21.6 | 21.6 | 21.69 | 21.4 | 1.38M |
| November 26, 2025 | 21.51 | 21.34 | 21.34 | 21.68 | 21.33 | 1.15M |
| November 25, 2025 | 21.21 | 21.48 | 21.48 | 21.58 | 21.21 | 1.45M |
| November 24, 2025 | 21.3 | 21.18 | 21.18 | 21.38 | 21.08 | 2.57M |
| November 21, 2025 | 21.8 | 21.17 | 21.17 | 21.91 | 21.11 | 1.73M |
| November 20, 2025 | 21.93 | 21.85 | 21.85 | 22.18 | 21.69 | 1.15M |
| November 19, 2025 | 22.11 | 21.92 | 21.92 | 22.2 | 21.63 | 2.17M |
| November 18, 2025 | 22.18 | 22.16 | 22.16 | 22.37 | 22.06 | 1.37M |
| November 17, 2025 | 22.56 | 22.17 | 22.17 | 22.69 | 21.99 | 1.89M |
| November 14, 2025 | 22.55 | 22.66 | 22.66 | 22.8 | 22.48 | 1.66M |
| November 13, 2025 | 22.46 | 22.59 | 22.59 | 22.61 | 22.26 | 1.49M |
| November 12, 2025 | 22.67 | 22.45 | 22.45 | 22.67 | 22.32 | 1.39M |
| November 11, 2025 | 22.6 | 22.64 | 22.64 | 22.67 | 22.48 | 1.35M |
| November 10, 2025 | 22.84 | 22.54 | 22.54 | 22.96 | 22.43 | 3.14M |
| 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 |