22.62
+0.38(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.24 | 22.62 | 22.62 | 22.82 | 21.78 | 1.96M |
| December 04, 2025 | 22.76 | 22.24 | 22.24 | 22.98 | 22.15 | 1.87M |
| December 03, 2025 | 23.57 | 22.8 | 22.8 | 23.57 | 22.55 | 2.72M |
| December 02, 2025 | 24.08 | 23.51 | 23.51 | 24.08 | 23.31 | 2.35M |
| December 01, 2025 | 24.62 | 24.19 | 24.19 | 24.66 | 23.88 | 2.8M |
| November 28, 2025 | 24.38 | 24.62 | 24.62 | 24.88 | 24.03 | 1.89M |
| November 27, 2025 | 25.15 | 24.32 | 24.32 | 25.15 | 24.21 | 2.79M |
| November 26, 2025 | 25.62 | 24.81 | 24.81 | 26.1 | 24.75 | 3.5M |
| November 25, 2025 | 24.82 | 25.3 | 25.3 | 25.98 | 24.6 | 4.5M |
| November 24, 2025 | 23.19 | 24.42 | 24.42 | 25 | 22.57 | 4.26M |
| November 21, 2025 | 23.76 | 22.94 | 22.94 | 24.47 | 22.78 | 3.84M |
| November 20, 2025 | 25.55 | 24.08 | 24.08 | 25.55 | 23.5 | 4.43M |
| November 19, 2025 | 26.6 | 25.22 | 25.22 | 26.79 | 25.11 | 4.69M |
| November 18, 2025 | 25.27 | 26.47 | 26.47 | 26.98 | 25 | 4.9M |
| November 17, 2025 | 24.89 | 25.26 | 25.26 | 25.8 | 24.7 | 3.05M |
| November 14, 2025 | 24.93 | 24.66 | 24.66 | 25.31 | 24.66 | 2M |
| November 13, 2025 | 24.97 | 25.06 | 25.06 | 25.13 | 24.56 | 1.81M |
| November 12, 2025 | 25.1 | 24.95 | 24.95 | 25.59 | 24.7 | 2M |
| November 11, 2025 | 25.25 | 25.1 | 25.1 | 25.58 | 25.02 | 2.37M |
| November 10, 2025 | 25.11 | 25.25 | 25.25 | 25.98 | 24.76 | 2.65M |
| November 07, 2025 | 24.8 | 25.11 | 25.11 | 25.4 | 24.47 | 3.26M |
| November 06, 2025 | 25.38 | 24.89 | 24.89 | 25.71 | 24.5 | 3.56M |
| November 05, 2025 | 25.27 | 25.61 | 25.61 | 26.42 | 25.23 | 3.65M |
| November 04, 2025 | 26.04 | 25.62 | 25.62 | 26.04 | 25.05 | 3.37M |
| November 03, 2025 | 25.79 | 26.06 | 26.06 | 26.26 | 25.42 | 3.52M |
| October 31, 2025 | 24.07 | 25.53 | 25.53 | 26.05 | 24.07 | 5.57M |
| October 30, 2025 | 24.26 | 24.21 | 24.21 | 24.99 | 23.91 | 5.14M |
| October 29, 2025 | 26.41 | 24.26 | 24.26 | 26.41 | 24.01 | 6.25M |
| October 28, 2025 | 25.52 | 25.76 | 25.76 | 27.28 | 25.12 | 5.85M |
| October 27, 2025 | 24.88 | 25.41 | 25.41 | 25.49 | 24.88 | 3.46M |
| October 24, 2025 | 25.51 | 24.86 | 24.86 | 25.72 | 24.7 | 3.72M |
| October 23, 2025 | 25.8 | 25.39 | 25.39 | 25.8 | 24.82 | 2.74M |
| October 22, 2025 | 26.34 | 25.59 | 25.59 | 26.37 | 25.32 | 4.23M |
| October 21, 2025 | 26.18 | 26.32 | 26.32 | 26.49 | 25.89 | 2.07M |
| October 20, 2025 | 26.7 | 26.18 | 26.18 | 26.92 | 25.84 | 2.2M |
| October 17, 2025 | 27.34 | 26.39 | 26.39 | 27.67 | 26.39 | 2.16M |
| October 16, 2025 | 27.8 | 27.37 | 27.37 | 27.8 | 27.28 | 1.44M |
| October 15, 2025 | 27.6 | 27.8 | 27.8 | 27.97 | 27.1 | 1.55M |
| October 14, 2025 | 28.31 | 27.47 | 27.47 | 28.66 | 27.4 | 2.76M |
| October 13, 2025 | 25.45 | 28.23 | 28.23 | 28.73 | 25.45 | 3.49M |
| October 10, 2025 | 30.61 | 29.15 | 29.15 | 30.63 | 29.02 | 3.01M |
| October 09, 2025 | 30.41 | 30.75 | 30.75 | 31.5 | 30.12 | 3.15M |
| September 30, 2025 | 29.68 | 30.42 | 30.42 | 30.7 | 29.41 | 2.84M |
| September 29, 2025 | 29.9 | 29.67 | 29.67 | 30.07 | 29.3 | 1.73M |
| September 26, 2025 | 29.66 | 29.62 | 29.62 | 30.49 | 29.09 | 2.86M |
| September 25, 2025 | 28.77 | 29.69 | 29.69 | 29.89 | 28.49 | 3.17M |
| September 24, 2025 | 28.5 | 28.77 | 28.77 | 29.07 | 28.27 | 2.75M |
| September 23, 2025 | 29.99 | 28.49 | 28.49 | 30.06 | 27.66 | 4.72M |
| September 22, 2025 | 29.75 | 29.88 | 29.88 | 30.1 | 29.61 | 1.66M |
| September 19, 2025 | 30.69 | 29.75 | 29.75 | 30.97 | 29.7 | 3.19M |
| September 18, 2025 | 30.67 | 30.77 | 30.77 | 31.95 | 30.51 | 3.87M |
| September 17, 2025 | 30.5 | 30.72 | 30.72 | 30.97 | 30 | 2.89M |
| September 16, 2025 | 30.08 | 30.25 | 30.25 | 30.43 | 29.67 | 3.27M |
| September 15, 2025 | 30.4 | 30.12 | 30.12 | 30.5 | 29.96 | 2.07M |
| September 12, 2025 | 30.63 | 30.5 | 30.5 | 31.12 | 30.44 | 2.44M |
| September 11, 2025 | 29.6 | 30.5 | 30.5 | 30.68 | 29.06 | 3.13M |
| September 10, 2025 | 30.54 | 29.9 | 29.9 | 30.8 | 29.7 | 3.02M |
| September 09, 2025 | 31.82 | 30.54 | 30.54 | 31.88 | 30.42 | 2.93M |
| September 08, 2025 | 31.19 | 31.83 | 31.83 | 31.99 | 30.93 | 2.55M |
| September 05, 2025 | 30.3 | 31.2 | 31.2 | 31.38 | 29.77 | 3.01M |