22.38
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.5 | 22.4 | 22.4 | 22.62 | 22.19 | 2.6M |
| December 03, 2025 | 22.92 | 22.5 | 22.5 | 23.1 | 22.39 | 3.71M |
| December 02, 2025 | 23.56 | 22.93 | 22.93 | 23.56 | 22.89 | 3.72M |
| December 01, 2025 | 23.15 | 23.5 | 23.5 | 23.61 | 23.11 | 3.86M |
| November 28, 2025 | 23.08 | 23.3 | 23.3 | 23.32 | 22.93 | 3.46M |
| November 27, 2025 | 23.12 | 23.16 | 23.16 | 23.58 | 23.02 | 4.16M |
| November 26, 2025 | 23.12 | 23.12 | 23.12 | 23.39 | 22.92 | 4.4M |
| November 25, 2025 | 22.75 | 23.12 | 23.12 | 23.31 | 22.75 | 4.36M |
| November 24, 2025 | 22.48 | 22.7 | 22.7 | 22.82 | 22.12 | 4.71M |
| November 21, 2025 | 23.65 | 22.3 | 22.3 | 23.65 | 22.26 | 7.71M |
| November 20, 2025 | 24.19 | 24 | 24 | 24.49 | 23.8 | 5.25M |
| November 19, 2025 | 24.9 | 24.18 | 24.18 | 25.36 | 23.77 | 9.45M |
| November 18, 2025 | 26.14 | 25.18 | 25.18 | 26.88 | 24.93 | 12.53M |
| November 17, 2025 | 26.41 | 26.14 | 26.14 | 26.77 | 25.8 | 11.37M |
| November 14, 2025 | 27.51 | 26.55 | 26.55 | 27.83 | 26.5 | 22.82M |
| November 13, 2025 | 24.94 | 27.51 | 27.51 | 27.51 | 24.7 | 15.94M |
| November 12, 2025 | 25.7 | 25.01 | 25.01 | 25.71 | 24.75 | 9.88M |
| November 11, 2025 | 24.99 | 26.23 | 26.23 | 26.98 | 24.75 | 16.41M |
| November 10, 2025 | 25.25 | 24.9 | 24.9 | 25.73 | 24.71 | 8.47M |
| November 07, 2025 | 25.1 | 25.57 | 25.57 | 25.99 | 25.09 | 7.92M |
| November 06, 2025 | 26.07 | 25.48 | 25.48 | 26.78 | 25.25 | 12.78M |
| November 05, 2025 | 27.28 | 26.56 | 26.56 | 27.6 | 25.82 | 15.42M |
| November 04, 2025 | 26.95 | 27.9 | 27.9 | 28.25 | 26.6 | 20.49M |
| November 03, 2025 | 26.43 | 27.64 | 27.64 | 27.83 | 25.6 | 22.52M |
| October 31, 2025 | 24.74 | 26.62 | 26.62 | 27.5 | 24.55 | 20.96M |
| October 30, 2025 | 24.51 | 25.25 | 25.25 | 25.68 | 24.42 | 12.74M |
| October 29, 2025 | 24.2 | 24.51 | 24.51 | 24.88 | 24.15 | 7.28M |
| October 28, 2025 | 24.08 | 24.25 | 24.25 | 24.4 | 23.95 | 4.9M |
| October 27, 2025 | 23.95 | 24.2 | 24.2 | 24.47 | 23.78 | 5.49M |
| October 24, 2025 | 23.55 | 23.94 | 23.94 | 24.05 | 23.5 | 4.76M |
| October 23, 2025 | 23.87 | 23.58 | 23.58 | 23.87 | 22.96 | 6.36M |
| October 22, 2025 | 24.11 | 23.87 | 23.87 | 24.25 | 23.65 | 5.14M |
| October 21, 2025 | 23.5 | 24.28 | 24.28 | 24.59 | 23.24 | 9.04M |
| October 20, 2025 | 23.98 | 23.49 | 23.49 | 24.31 | 23.25 | 9.02M |
| October 17, 2025 | 26.28 | 23.94 | 23.94 | 26.35 | 23.94 | 11.14M |
| October 16, 2025 | 26.58 | 26.37 | 26.37 | 26.86 | 26.22 | 5.3M |
| October 15, 2025 | 27.05 | 26.55 | 26.55 | 27.28 | 26.13 | 8.51M |
| October 14, 2025 | 26.98 | 27.34 | 27.34 | 28.28 | 26.98 | 8.34M |
| October 13, 2025 | 26.33 | 26.97 | 26.97 | 27.36 | 26.33 | 7.62M |
| October 10, 2025 | 28.66 | 28.06 | 28.06 | 29.4 | 27.8 | 11.62M |
| October 09, 2025 | 27.52 | 28.58 | 28.58 | 28.9 | 27.5 | 13.24M |
| September 30, 2025 | 26.91 | 27.07 | 27.07 | 27.54 | 26.82 | 6.27M |
| September 29, 2025 | 26.76 | 27.22 | 27.22 | 27.56 | 26.74 | 7.44M |
| September 26, 2025 | 26.8 | 26.7 | 26.7 | 27.8 | 26.51 | 8.64M |
| September 25, 2025 | 27.44 | 27.03 | 27.03 | 27.8 | 27 | 9.98M |
| September 24, 2025 | 28.35 | 28.01 | 28.01 | 28.82 | 26.38 | 16.59M |
| September 23, 2025 | 30.3 | 28.9 | 28.9 | 30.62 | 28.3 | 16.62M |
| September 22, 2025 | 29.54 | 30.78 | 30.78 | 31 | 29.3 | 19.68M |
| September 19, 2025 | 27.99 | 29.29 | 29.29 | 30.14 | 27.51 | 19.18M |
| September 18, 2025 | 28.47 | 27.9 | 27.9 | 28.97 | 27.61 | 14.22M |
| September 17, 2025 | 29.04 | 28.3 | 28.3 | 29.2 | 28.24 | 14.63M |
| September 16, 2025 | 29.2 | 29.33 | 29.33 | 29.88 | 28.2 | 16.65M |
| September 15, 2025 | 29.6 | 29.61 | 29.61 | 32.23 | 29.5 | 22.14M |
| September 12, 2025 | 29.31 | 30.31 | 30.31 | 30.77 | 28.79 | 28.4M |
| September 11, 2025 | 28 | 29.71 | 29.71 | 30.58 | 27.52 | 25.77M |
| September 10, 2025 | 28.12 | 28 | 28 | 28.85 | 27.69 | 18.34M |
| September 09, 2025 | 28.65 | 29.57 | 29.57 | 29.78 | 28 | 27.76M |
| September 08, 2025 | 28.56 | 28.94 | 28.94 | 30.93 | 27.26 | 36.19M |
| September 05, 2025 | 24.3 | 28.12 | 28.12 | 28.12 | 24.29 | 24.76M |
| September 04, 2025 | 26.5 | 25.56 | 25.56 | 27.41 | 25.56 | 21.48M |