22.43
+0.13(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.47 | 22.3 | 22.3 | 22.75 | 22.13 | 1.59M |
| December 03, 2025 | 22.81 | 22.62 | 22.62 | 23.76 | 22.48 | 1.96M |
| December 02, 2025 | 23 | 22.96 | 22.96 | 23.35 | 22.71 | 1.76M |
| December 01, 2025 | 22.81 | 23.32 | 23.32 | 23.57 | 22.81 | 2.33M |
| November 28, 2025 | 22.74 | 22.91 | 22.91 | 22.91 | 22.59 | 1.26M |
| November 27, 2025 | 22.36 | 22.64 | 22.64 | 22.75 | 22.33 | 1.36M |
| November 26, 2025 | 22.75 | 22.35 | 22.35 | 22.89 | 22.3 | 1.85M |
| November 25, 2025 | 22.41 | 22.75 | 22.75 | 22.92 | 22.39 | 1.66M |
| November 24, 2025 | 22.29 | 22.48 | 22.48 | 22.63 | 22.13 | 1.36M |
| November 21, 2025 | 22.78 | 22.15 | 22.15 | 23.05 | 21.91 | 3.03M |
| November 20, 2025 | 23.4 | 23.07 | 23.07 | 23.53 | 22.7 | 2.61M |
| November 19, 2025 | 24.1 | 23.39 | 23.39 | 24.14 | 23.31 | 2.95M |
| November 18, 2025 | 24.56 | 23.99 | 23.99 | 24.64 | 23.9 | 2.49M |
| November 17, 2025 | 24.8 | 24.57 | 24.57 | 25.04 | 24.51 | 2.21M |
| November 14, 2025 | 24.65 | 24.82 | 24.82 | 25.13 | 24.65 | 2.34M |
| November 13, 2025 | 24.42 | 24.91 | 24.91 | 25.14 | 24.34 | 3.64M |
| November 12, 2025 | 24.77 | 24.25 | 24.25 | 24.95 | 24.13 | 2.49M |
| November 11, 2025 | 24.24 | 24.66 | 24.66 | 24.8 | 24.08 | 3.31M |
| November 10, 2025 | 24 | 24.23 | 24.23 | 24.35 | 23.87 | 2.69M |
| November 07, 2025 | 24.03 | 23.95 | 23.95 | 24.19 | 23.7 | 2.46M |
| November 06, 2025 | 24.09 | 24.03 | 24.03 | 24.24 | 23.8 | 2.11M |
| November 05, 2025 | 23.96 | 24 | 24 | 24.22 | 23.72 | 2.46M |
| November 04, 2025 | 24.5 | 24.06 | 24.06 | 24.64 | 23.86 | 3.14M |
| November 03, 2025 | 24.95 | 24.45 | 24.45 | 25 | 24.18 | 3.87M |
| October 31, 2025 | 24.6 | 24.9 | 24.9 | 24.96 | 24.03 | 4.1M |
| October 30, 2025 | 25 | 24.83 | 24.83 | 25.12 | 24.68 | 2.42M |
| October 29, 2025 | 24.7 | 25.13 | 25.13 | 25.21 | 24.51 | 3.14M |
| October 28, 2025 | 25.21 | 24.7 | 24.7 | 25.21 | 24.68 | 2.72M |
| October 27, 2025 | 25.27 | 25.03 | 25.03 | 25.48 | 24.8 | 3.07M |
| October 24, 2025 | 24.98 | 25.05 | 25.05 | 25.15 | 24.71 | 2.72M |
| October 23, 2025 | 25.1 | 24.95 | 24.95 | 25.18 | 24.46 | 3.54M |
| October 22, 2025 | 24.3 | 25.19 | 25.19 | 25.37 | 24.11 | 5.4M |
| October 21, 2025 | 23.79 | 24.21 | 24.21 | 24.5 | 23.62 | 3.27M |
| October 20, 2025 | 23.8 | 23.72 | 23.72 | 23.87 | 23.33 | 2.32M |
| October 17, 2025 | 24.01 | 23.4 | 23.4 | 24.58 | 23.4 | 3.81M |
| October 16, 2025 | 24.37 | 23.98 | 23.98 | 24.48 | 23.9 | 2.77M |
| October 15, 2025 | 23.69 | 24.21 | 24.21 | 24.48 | 23.69 | 3.2M |
| October 14, 2025 | 25.48 | 24.01 | 24.01 | 25.48 | 23.93 | 4.98M |
| October 13, 2025 | 23.88 | 25.04 | 25.04 | 25.14 | 23.88 | 4.64M |
| October 10, 2025 | 25.69 | 25.16 | 25.16 | 26.58 | 25.11 | 7.03M |
| October 09, 2025 | 25.2 | 25.68 | 25.68 | 25.8 | 25.14 | 6.35M |
| September 30, 2025 | 24.62 | 25.06 | 25.06 | 25.2 | 24.38 | 4.19M |
| September 29, 2025 | 24.4 | 24.35 | 24.35 | 24.7 | 24.06 | 4.11M |
| September 26, 2025 | 24.95 | 24.58 | 24.58 | 25.54 | 24.36 | 6.12M |
| September 25, 2025 | 23.96 | 24.92 | 24.92 | 25.68 | 23.8 | 8.01M |
| September 24, 2025 | 23.59 | 23.92 | 23.92 | 24 | 23.35 | 3.41M |
| September 23, 2025 | 24.14 | 23.58 | 23.58 | 24.28 | 22.97 | 4.46M |
| September 22, 2025 | 24.15 | 24.2 | 24.2 | 24.38 | 23.87 | 2.25M |
| September 19, 2025 | 24.19 | 24.01 | 24.01 | 24.5 | 23.86 | 3.31M |
| September 18, 2025 | 24.75 | 24.15 | 24.15 | 25.04 | 23.93 | 5.07M |
| September 17, 2025 | 24.9 | 24.78 | 24.78 | 25 | 24.68 | 2.35M |
| September 16, 2025 | 24.59 | 24.95 | 24.95 | 24.99 | 24.46 | 3.07M |
| September 15, 2025 | 24.76 | 24.69 | 24.69 | 25.06 | 24.63 | 3M |
| September 12, 2025 | 25.15 | 24.89 | 24.89 | 25.2 | 24.52 | 4.32M |
| September 11, 2025 | 24.5 | 25.1 | 25.1 | 25.12 | 23.95 | 6.35M |
| September 10, 2025 | 24.61 | 24.65 | 24.65 | 25.14 | 24.42 | 3.95M |
| September 09, 2025 | 25.43 | 24.5 | 24.5 | 25.43 | 24.36 | 4.45M |
| September 08, 2025 | 24.92 | 25.32 | 25.32 | 25.42 | 24.64 | 5.09M |
| September 05, 2025 | 24.4 | 24.92 | 24.92 | 25.08 | 24.38 | 5.35M |
| September 04, 2025 | 24.63 | 24.38 | 24.38 | 25.16 | 23.9 | 6.05M |