22.75
-0.5(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 22.18 | 23.25 | 23.25 | 23.85 | 21.85 | 4.44M |
| November 07, 2025 | 21.79 | 22.14 | 22.14 | 22.27 | 21.57 | 1.72M |
| November 06, 2025 | 21.52 | 21.79 | 21.79 | 21.92 | 21.45 | 1.21M |
| November 05, 2025 | 21.52 | 21.45 | 21.45 | 21.88 | 21.42 | 1.44M |
| November 04, 2025 | 21.82 | 21.75 | 21.75 | 21.93 | 21.5 | 1.37M |
| November 03, 2025 | 21.64 | 21.82 | 21.82 | 22.1 | 21.44 | 2.18M |
| October 31, 2025 | 21.4 | 21.6 | 21.6 | 21.71 | 21.2 | 1.58M |
| October 30, 2025 | 21.02 | 21.1 | 21.1 | 21.5 | 21.01 | 1.39M |
| October 29, 2025 | 21.59 | 21.09 | 21.09 | 21.65 | 21.01 | 1.37M |
| October 28, 2025 | 21.52 | 21.51 | 21.51 | 21.81 | 21.4 | 988,876 |
| October 27, 2025 | 22 | 21.52 | 21.52 | 22.55 | 21.4 | 2.88M |
| October 24, 2025 | 21.51 | 22.1 | 22.1 | 22.79 | 21.51 | 3.38M |
| October 23, 2025 | 21.46 | 21.65 | 21.65 | 22.22 | 21.36 | 1.83M |
| October 22, 2025 | 21.4 | 21.39 | 21.39 | 22.04 | 21.33 | 1.47M |
| October 21, 2025 | 21.23 | 21.8 | 21.8 | 21.9 | 20.93 | 1.65M |
| October 20, 2025 | 21.95 | 21.15 | 21.15 | 22.05 | 20.93 | 2.17M |
| October 17, 2025 | 22.14 | 21.77 | 21.77 | 22.28 | 21.65 | 1.72M |
| October 16, 2025 | 22.49 | 22.03 | 22.03 | 22.49 | 21.96 | 1.2M |
| October 15, 2025 | 22.35 | 22.24 | 22.24 | 22.68 | 21.96 | 1.97M |
| October 14, 2025 | 22.01 | 22 | 22 | 22.8 | 21.65 | 2.51M |
| October 13, 2025 | 21 | 22.01 | 22.01 | 22.24 | 20.62 | 1.95M |
| October 10, 2025 | 21.89 | 21.95 | 21.95 | 22.79 | 21.89 | 1.67M |
| October 09, 2025 | 22.99 | 22.57 | 22.57 | 22.99 | 22.33 | 1.96M |
| September 30, 2025 | 22.63 | 22.61 | 22.61 | 23.08 | 22.44 | 1.5M |
| September 29, 2025 | 22.66 | 22.43 | 22.43 | 22.9 | 22.25 | 1.93M |
| September 26, 2025 | 22.54 | 22.63 | 22.63 | 22.98 | 22.54 | 1.25M |
| September 25, 2025 | 23.01 | 22.82 | 22.82 | 23.29 | 22.77 | 1.25M |
| September 24, 2025 | 22.45 | 23.01 | 23.01 | 23.05 | 22.31 | 1.79M |
| September 23, 2025 | 22.75 | 22.45 | 22.45 | 23.05 | 21.96 | 2.5M |
| September 22, 2025 | 23.28 | 23.02 | 23.02 | 23.46 | 22.65 | 2.68M |
| September 19, 2025 | 23.8 | 23.28 | 23.28 | 24.29 | 22.89 | 5.65M |
| September 18, 2025 | 23.4 | 24.52 | 24.52 | 26.19 | 23.29 | 7.39M |
| September 17, 2025 | 23.14 | 23.2 | 23.2 | 23.69 | 23.03 | 1.74M |
| September 16, 2025 | 23.42 | 23.03 | 23.03 | 23.54 | 22.78 | 1.85M |
| September 15, 2025 | 24.55 | 23.33 | 23.33 | 24.8 | 23.06 | 3M |
| September 12, 2025 | 23.1 | 23.82 | 23.82 | 24.26 | 22.86 | 3.13M |
| September 11, 2025 | 22.95 | 23.06 | 23.06 | 23.09 | 22.72 | 2.02M |
| September 10, 2025 | 23.31 | 23 | 23 | 23.69 | 22.89 | 1.62M |
| September 09, 2025 | 23.7 | 23.44 | 23.44 | 23.98 | 23.3 | 1.77M |
| September 08, 2025 | 23.07 | 23.62 | 23.62 | 23.7 | 22.89 | 1.98M |
| September 05, 2025 | 22.99 | 23.16 | 23.16 | 23.45 | 22.97 | 1.74M |
| September 04, 2025 | 23.43 | 23 | 23 | 23.94 | 22.72 | 2.83M |
| September 03, 2025 | 23.96 | 23.21 | 23.21 | 23.96 | 23.1 | 3.16M |
| September 02, 2025 | 25 | 23.96 | 23.96 | 25.3 | 23.8 | 6.46M |
| September 01, 2025 | 24.88 | 25.85 | 25.85 | 28 | 24.15 | 8.5M |
| August 29, 2025 | 23 | 23.66 | 23.66 | 24.23 | 22.98 | 3.96M |
| August 28, 2025 | 22.39 | 22.67 | 22.67 | 22.83 | 21.88 | 2.79M |
| August 27, 2025 | 23.3 | 22.2 | 22.2 | 23.6 | 21.79 | 4.25M |
| August 26, 2025 | 22.78 | 23.28 | 23.28 | 24.36 | 22.72 | 3.84M |
| August 25, 2025 | 23.35 | 22.93 | 22.93 | 23.51 | 22.53 | 4.19M |
| August 22, 2025 | 24.83 | 23.47 | 23.47 | 24.9 | 23.35 | 4.4M |
| August 21, 2025 | 24.33 | 24.58 | 24.58 | 25.41 | 24.12 | 3.09M |
| August 20, 2025 | 24.11 | 24.32 | 24.32 | 24.42 | 23.66 | 2.24M |
| August 19, 2025 | 23.5 | 24.24 | 24.24 | 24.65 | 23.15 | 3.74M |
| August 18, 2025 | 23.04 | 23.54 | 23.54 | 23.75 | 22.82 | 3.98M |
| August 15, 2025 | 22.69 | 22.96 | 22.96 | 23.2 | 22.28 | 2.01M |
| August 14, 2025 | 23.03 | 22.7 | 22.7 | 23.03 | 22.22 | 2.93M |
| August 13, 2025 | 22.42 | 22.9 | 22.9 | 23.55 | 22.42 | 3.21M |
| August 12, 2025 | 22.39 | 22.34 | 22.34 | 22.7 | 22 | 2.71M |
| August 11, 2025 | 23.01 | 22.39 | 22.39 | 24.68 | 22.22 | 4.73M |