22.93
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.89 | 22.93 | 22.93 | 23.18 | 22.57 | 3.59M |
| November 06, 2025 | 22.49 | 22.93 | 22.93 | 23.18 | 22.49 | 4.48M |
| November 05, 2025 | 22.31 | 22.49 | 22.49 | 23.1 | 22.22 | 6.37M |
| November 04, 2025 | 23.6 | 22.57 | 22.57 | 23.6 | 22.3 | 7.65M |
| November 03, 2025 | 25.09 | 23.52 | 23.52 | 25.36 | 23.2 | 12.69M |
| October 31, 2025 | 24.09 | 25.09 | 25.09 | 25.59 | 23.71 | 11.36M |
| October 30, 2025 | 24.71 | 23.51 | 23.51 | 24.8 | 23.5 | 5.87M |
| October 29, 2025 | 23.2 | 24.03 | 24.03 | 24.07 | 22.55 | 4.81M |
| October 28, 2025 | 23.2 | 23.27 | 23.27 | 23.96 | 23.01 | 4.24M |
| October 27, 2025 | 23.02 | 23.25 | 23.25 | 23.49 | 22.71 | 4.74M |
| October 24, 2025 | 22.61 | 23.04 | 23.04 | 23.26 | 22.61 | 3.24M |
| October 23, 2025 | 23.1 | 22.77 | 22.77 | 23.1 | 22.23 | 4.08M |
| October 22, 2025 | 23.1 | 23.16 | 23.16 | 24 | 23.1 | 4.99M |
| October 21, 2025 | 23.85 | 23.35 | 23.35 | 24.19 | 23.25 | 5.49M |
| October 20, 2025 | 23.26 | 23.96 | 23.96 | 24.42 | 23.01 | 7.74M |
| October 17, 2025 | 24.42 | 22.91 | 22.91 | 24.82 | 22.81 | 6.87M |
| October 16, 2025 | 25.2 | 24.49 | 24.49 | 25.33 | 24.35 | 3.43M |
| October 15, 2025 | 23.94 | 24.96 | 24.96 | 25.15 | 23.9 | 6.58M |
| October 14, 2025 | 25.5 | 23.95 | 23.95 | 25.98 | 23.78 | 6.55M |
| October 13, 2025 | 25.27 | 25.77 | 25.77 | 26.14 | 24.83 | 3.82M |
| October 10, 2025 | 27.4 | 25.75 | 25.75 | 27.45 | 25.53 | 7.38M |
| October 09, 2025 | 27.08 | 27.6 | 27.6 | 28 | 26.94 | 5.92M |
| September 30, 2025 | 26.55 | 27.2 | 27.2 | 27.97 | 26.54 | 5.92M |
| September 29, 2025 | 25.48 | 26.68 | 26.68 | 27.08 | 25.48 | 6.57M |
| September 26, 2025 | 26.37 | 25.5 | 25.5 | 26.4 | 25.5 | 4.76M |
| September 25, 2025 | 26.18 | 26.47 | 26.47 | 27.59 | 26.18 | 6.86M |
| September 24, 2025 | 26.21 | 26.78 | 26.78 | 26.98 | 26.01 | 4.91M |
| September 23, 2025 | 27.27 | 26.36 | 26.36 | 27.47 | 25.67 | 6.95M |
| September 22, 2025 | 26.92 | 27.38 | 27.38 | 27.69 | 26.73 | 6.58M |
| September 19, 2025 | 27.15 | 26.8 | 26.8 | 28.05 | 26.8 | 6.26M |
| September 18, 2025 | 28.28 | 27.19 | 27.19 | 28.88 | 26.91 | 12.48M |
| September 17, 2025 | 26.76 | 28.08 | 28.08 | 28.75 | 26.63 | 10.25M |
| September 16, 2025 | 27.75 | 26.97 | 26.97 | 27.75 | 26.54 | 5.25M |
| September 15, 2025 | 27.32 | 27.22 | 27.22 | 28.18 | 27.21 | 6M |
| September 12, 2025 | 27.25 | 27.45 | 27.45 | 27.8 | 26.71 | 7.59M |
| September 11, 2025 | 25.8 | 27.4 | 27.4 | 27.45 | 25 | 6.76M |
| September 10, 2025 | 27.61 | 26.6 | 26.6 | 28.2 | 26.59 | 5.83M |
| September 09, 2025 | 28.24 | 27.48 | 27.48 | 28.69 | 27.4 | 6.65M |
| September 08, 2025 | 28.24 | 27.99 | 27.99 | 28.57 | 27 | 8.07M |
| September 05, 2025 | 27.01 | 28 | 28 | 28.2 | 26.42 | 9.07M |
| September 04, 2025 | 28.76 | 27.35 | 27.35 | 29.15 | 26.7 | 8.84M |
| September 03, 2025 | 28.81 | 28.74 | 28.74 | 29.36 | 28.54 | 6.53M |
| September 02, 2025 | 29.98 | 28.87 | 28.87 | 30.98 | 28.72 | 11.32M |
| September 01, 2025 | 29.69 | 29.97 | 29.97 | 30.69 | 28.78 | 13.81M |
| August 29, 2025 | 29.7 | 29.78 | 29.78 | 31.3 | 29.5 | 11.79M |
| August 28, 2025 | 29.14 | 29.28 | 29.28 | 29.6 | 27.91 | 9.63M |
| August 27, 2025 | 30.26 | 29.17 | 29.17 | 30.81 | 29 | 10.08M |
| August 26, 2025 | 32.45 | 30.25 | 30.25 | 33.06 | 30.2 | 13.92M |
| August 25, 2025 | 31.78 | 32.67 | 32.67 | 33.19 | 31.15 | 9.83M |
| August 22, 2025 | 32.7 | 33.17 | 33.17 | 34.2 | 32.21 | 11.66M |
| August 21, 2025 | 33.9 | 32.7 | 32.7 | 34.68 | 32.62 | 13.55M |
| August 20, 2025 | 31 | 33.11 | 33.11 | 33.85 | 30.11 | 17.16M |
| August 19, 2025 | 27.69 | 31.21 | 31.21 | 33.23 | 27.23 | 27.56M |
| August 18, 2025 | 23.99 | 27.69 | 27.69 | 28 | 23.87 | 16.94M |
| August 15, 2025 | 24.49 | 23.99 | 23.99 | 24.49 | 23.2 | 9.93M |
| August 14, 2025 | 24.2 | 24.3 | 24.3 | 24.73 | 23.75 | 14.58M |
| August 13, 2025 | 20.48 | 24.02 | 24.02 | 24.26 | 20.3 | 17.21M |
| August 12, 2025 | 20.62 | 20.5 | 20.5 | 20.62 | 19.99 | 4.63M |
| August 11, 2025 | 20.26 | 20.45 | 20.45 | 20.69 | 20.16 | 3.89M |
| August 08, 2025 | 20.56 | 20.2 | 20.2 | 20.79 | 20.2 | 3.86M |