22.97
+0.07(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.89 | 22.97 | 22.97 | 23.28 | 22.7 | 1.56M |
| November 06, 2025 | 23.05 | 22.9 | 22.9 | 23.08 | 22.8 | 1.42M |
| November 05, 2025 | 22.9 | 23.04 | 23.04 | 23.16 | 22.81 | 1.31M |
| November 04, 2025 | 23.38 | 23.01 | 23.01 | 23.58 | 22.87 | 1.61M |
| November 03, 2025 | 23.6 | 23.41 | 23.41 | 23.67 | 23.23 | 1.49M |
| October 31, 2025 | 23.04 | 23.51 | 23.51 | 23.67 | 22.91 | 2.36M |
| October 30, 2025 | 23.3 | 22.96 | 22.96 | 23.3 | 22.81 | 2.18M |
| October 29, 2025 | 23.02 | 23.33 | 23.33 | 23.51 | 22.85 | 1.89M |
| October 28, 2025 | 23.24 | 23.11 | 23.11 | 23.29 | 22.96 | 1.32M |
| October 27, 2025 | 22.55 | 23.19 | 23.19 | 23.59 | 22.49 | 3.91M |
| October 24, 2025 | 22.51 | 22.46 | 22.46 | 22.69 | 22.37 | 1.36M |
| October 23, 2025 | 22.21 | 22.53 | 22.53 | 22.57 | 22.12 | 1.4M |
| October 22, 2025 | 22.31 | 22.32 | 22.32 | 22.6 | 22.2 | 1.17M |
| October 21, 2025 | 21.96 | 22.32 | 22.32 | 22.43 | 21.83 | 1.59M |
| October 20, 2025 | 22.79 | 21.96 | 21.96 | 22.95 | 21.84 | 3.82M |
| October 17, 2025 | 22.27 | 22.77 | 22.77 | 22.85 | 22 | 3.15M |
| October 16, 2025 | 22.51 | 22.27 | 22.27 | 22.6 | 22.17 | 1.97M |
| October 15, 2025 | 22.59 | 22.58 | 22.58 | 22.95 | 22.11 | 1.89M |
| October 14, 2025 | 22.5 | 22.35 | 22.35 | 22.96 | 22.3 | 2.12M |
| October 13, 2025 | 22 | 22.47 | 22.47 | 22.63 | 21.88 | 1.89M |
| October 10, 2025 | 23.02 | 22.77 | 22.77 | 23.2 | 22.67 | 2.48M |
| October 09, 2025 | 23.28 | 23.1 | 23.1 | 23.42 | 22.88 | 2.09M |
| September 30, 2025 | 23.08 | 23.21 | 23.21 | 23.47 | 22.86 | 2.74M |
| September 29, 2025 | 22.91 | 23.04 | 23.04 | 23.13 | 22.38 | 2.86M |
| September 26, 2025 | 22.62 | 22.88 | 22.88 | 23.15 | 22.3 | 2.84M |
| September 25, 2025 | 22.77 | 22.67 | 22.67 | 23.22 | 22.31 | 2.9M |
| September 24, 2025 | 21.65 | 22.65 | 22.65 | 22.74 | 21.54 | 4.07M |
| September 23, 2025 | 22.15 | 21.68 | 21.68 | 22.17 | 21.2 | 2.98M |
| September 22, 2025 | 22.19 | 22.2 | 22.2 | 22.37 | 21.93 | 2M |
| September 19, 2025 | 22.35 | 22.13 | 22.13 | 22.55 | 22.05 | 2.34M |
| September 18, 2025 | 22.68 | 22.31 | 22.31 | 23.02 | 22 | 3.29M |
| September 17, 2025 | 22.74 | 22.7 | 22.7 | 22.8 | 22.49 | 2.19M |
| September 16, 2025 | 23 | 22.74 | 22.74 | 23 | 22.54 | 1.89M |
| September 15, 2025 | 23.24 | 22.95 | 22.95 | 23.39 | 22.84 | 3.3M |
| September 12, 2025 | 22.99 | 23.35 | 23.35 | 23.45 | 22.6 | 4.74M |
| September 11, 2025 | 22.6 | 22.89 | 22.89 | 22.98 | 22.01 | 3.44M |
| September 10, 2025 | 22.8 | 22.69 | 22.69 | 23.25 | 22.62 | 2.56M |
| September 09, 2025 | 23.5 | 22.88 | 22.88 | 23.51 | 22.83 | 2.57M |
| September 08, 2025 | 23.19 | 23.57 | 23.57 | 23.64 | 22.94 | 3.06M |
| September 05, 2025 | 22.78 | 23.19 | 23.19 | 23.33 | 22.71 | 2.94M |
| September 04, 2025 | 23.29 | 22.79 | 22.79 | 23.6 | 22.43 | 3.18M |
| September 03, 2025 | 23.69 | 23.23 | 23.23 | 23.96 | 23.14 | 3.61M |
| September 02, 2025 | 24.35 | 23.82 | 23.82 | 24.61 | 23.59 | 3.54M |
| September 01, 2025 | 24.12 | 24.37 | 24.37 | 24.61 | 24.05 | 3.48M |
| August 29, 2025 | 24.47 | 24.4 | 24.4 | 24.7 | 24.04 | 3.32M |
| August 28, 2025 | 25 | 24.45 | 24.45 | 25.09 | 23.66 | 4.33M |
| August 27, 2025 | 25.6 | 24.83 | 24.83 | 25.9 | 24.75 | 4M |
| August 26, 2025 | 25.6 | 25.63 | 25.63 | 26.36 | 25.5 | 3.66M |
| August 25, 2025 | 25.83 | 25.86 | 25.86 | 26.24 | 25.59 | 4.28M |
| August 22, 2025 | 25.3 | 25.95 | 25.95 | 26.06 | 25.3 | 3.08M |
| August 21, 2025 | 25.47 | 25.41 | 25.41 | 25.92 | 25.22 | 2.67M |
| August 20, 2025 | 25.82 | 25.49 | 25.49 | 25.84 | 24.87 | 3.45M |
| August 19, 2025 | 26.44 | 25.89 | 25.89 | 26.44 | 25.81 | 3.25M |
| August 18, 2025 | 26.17 | 26.03 | 26.03 | 26.77 | 25.7 | 4.5M |
| August 15, 2025 | 25.4 | 25.53 | 25.53 | 25.73 | 25.06 | 2.78M |
| August 14, 2025 | 26.22 | 25.4 | 25.4 | 26.29 | 25.35 | 3.53M |
| August 13, 2025 | 25.73 | 26.11 | 26.11 | 26.23 | 25.53 | 3.17M |
| August 12, 2025 | 25.58 | 25.73 | 25.73 | 26.05 | 25.42 | 2.83M |
| August 11, 2025 | 24.68 | 25.58 | 25.58 | 25.99 | 24.51 | 4.58M |
| August 08, 2025 | 24.85 | 24.71 | 24.71 | 25.05 | 24.39 | 2.77M |