22.44
-0.22(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.55 | 22.66 | 22.66 | 23.13 | 20.55 | 26.72M |
| December 03, 2025 | 20.1 | 20 | 20 | 20.19 | 19.61 | 4.3M |
| December 02, 2025 | 19.52 | 19.9 | 19.9 | 20.55 | 19.46 | 6.86M |
| December 01, 2025 | 19.31 | 19.46 | 19.46 | 19.5 | 19.21 | 2.13M |
| November 28, 2025 | 19 | 19.31 | 19.31 | 19.42 | 18.93 | 2.89M |
| November 27, 2025 | 18.94 | 18.88 | 18.88 | 19.14 | 18.83 | 1.78M |
| November 26, 2025 | 18.9 | 18.83 | 18.83 | 19.16 | 18.82 | 2.27M |
| November 25, 2025 | 18.78 | 18.93 | 18.93 | 19.3 | 18.72 | 3.31M |
| November 24, 2025 | 18.25 | 18.67 | 18.67 | 18.78 | 18.2 | 2.76M |
| November 21, 2025 | 18.7 | 18.2 | 18.2 | 19.1 | 18.03 | 3.61M |
| November 20, 2025 | 19 | 18.9 | 18.9 | 19.2 | 18.68 | 3.24M |
| November 19, 2025 | 19.25 | 18.88 | 18.88 | 19.36 | 18.72 | 3.57M |
| November 18, 2025 | 19.99 | 19.25 | 19.25 | 19.99 | 19.05 | 5.44M |
| November 17, 2025 | 20.68 | 19.98 | 19.98 | 20.68 | 19.7 | 5.84M |
| November 14, 2025 | 20.85 | 20.68 | 20.68 | 20.97 | 20.61 | 3.1M |
| November 13, 2025 | 20.92 | 21 | 21 | 21.08 | 20.82 | 2.49M |
| November 12, 2025 | 21.43 | 20.94 | 20.94 | 21.69 | 20.79 | 4.49M |
| November 11, 2025 | 21.4 | 21.58 | 21.58 | 21.88 | 21.29 | 4.59M |
| November 10, 2025 | 21.28 | 21.37 | 21.37 | 21.45 | 21.19 | 3M |
| November 07, 2025 | 21.58 | 21.3 | 21.3 | 21.82 | 21.3 | 4.38M |
| November 06, 2025 | 22.4 | 21.63 | 21.63 | 22.72 | 21.58 | 8.53M |
| November 05, 2025 | 22.88 | 22.67 | 22.67 | 23.31 | 22.5 | 7.73M |
| November 04, 2025 | 22.41 | 23.44 | 23.44 | 23.85 | 22.4 | 11.3M |
| November 03, 2025 | 23.48 | 22.79 | 22.79 | 23.5 | 22.7 | 9.91M |
| October 31, 2025 | 21.6 | 22.83 | 22.83 | 22.9 | 21.5 | 11.14M |
| October 30, 2025 | 21.8 | 21.51 | 21.51 | 21.81 | 21.19 | 4.26M |
| October 29, 2025 | 21.65 | 21.75 | 21.75 | 21.98 | 21.42 | 3.76M |
| October 28, 2025 | 21.3 | 21.55 | 21.55 | 21.76 | 21.29 | 2.82M |
| October 27, 2025 | 21.43 | 21.53 | 21.53 | 22 | 21.24 | 4.03M |
| October 24, 2025 | 20.74 | 21.15 | 21.15 | 21.28 | 20.74 | 3.22M |
| October 23, 2025 | 21.06 | 20.73 | 20.73 | 21.09 | 20.48 | 3.59M |
| October 22, 2025 | 21.31 | 21.07 | 21.07 | 21.41 | 21.03 | 2.66M |
| October 21, 2025 | 20.89 | 21.41 | 21.41 | 21.46 | 20.75 | 4.03M |
| October 20, 2025 | 21.24 | 20.79 | 20.79 | 21.39 | 20.5 | 4.83M |
| October 17, 2025 | 22.3 | 21 | 21 | 22.3 | 20.92 | 6.44M |
| October 16, 2025 | 22.43 | 22.22 | 22.22 | 22.76 | 22.05 | 4.27M |
| October 15, 2025 | 21.9 | 22.36 | 22.36 | 22.39 | 21.7 | 4.65M |
| October 14, 2025 | 22.54 | 22.15 | 22.15 | 22.97 | 22.01 | 6.47M |
| October 13, 2025 | 22.31 | 22.47 | 22.47 | 22.97 | 21.88 | 11.44M |
| October 10, 2025 | 23.8 | 23.59 | 23.59 | 24.34 | 23.46 | 9.58M |
| October 09, 2025 | 23.4 | 23.8 | 23.8 | 23.88 | 23.2 | 7.6M |
| September 30, 2025 | 23.6 | 23.43 | 23.43 | 23.97 | 23.4 | 8.13M |
| September 29, 2025 | 23.18 | 23.63 | 23.63 | 23.73 | 23.18 | 7.11M |
| September 26, 2025 | 24.9 | 23.08 | 23.08 | 24.99 | 23 | 12M |
| September 25, 2025 | 24.98 | 24.31 | 24.31 | 25.1 | 24.23 | 9.98M |
| September 24, 2025 | 25.4 | 24.85 | 24.85 | 25.45 | 24.32 | 13.29M |
| September 23, 2025 | 26 | 25.49 | 25.49 | 26.73 | 24.7 | 20.4M |
| September 22, 2025 | 23.87 | 26.36 | 26.36 | 27.5 | 23.87 | 27.84M |
| September 19, 2025 | 22.87 | 23.75 | 23.75 | 24.42 | 22.85 | 20.29M |
| September 18, 2025 | 22.81 | 22.64 | 22.64 | 23.49 | 22.45 | 10.74M |
| September 17, 2025 | 23.25 | 23 | 23 | 23.78 | 22.83 | 10.34M |
| September 16, 2025 | 22.86 | 23.25 | 23.25 | 23.46 | 22.8 | 9.72M |
| September 15, 2025 | 22.7 | 22.77 | 22.77 | 23.14 | 22.6 | 4.27M |
| September 12, 2025 | 23.05 | 22.68 | 22.68 | 23.3 | 22.63 | 8.93M |
| September 11, 2025 | 23.8 | 23.36 | 23.36 | 23.8 | 22.89 | 14.49M |
| September 10, 2025 | 23.1 | 24.03 | 24.03 | 24.4 | 22.68 | 16.99M |
| September 09, 2025 | 22.74 | 22.99 | 22.99 | 23.28 | 22.4 | 9.5M |
| September 08, 2025 | 21.87 | 22.78 | 22.78 | 23.19 | 21.81 | 10.98M |
| September 05, 2025 | 21.49 | 21.95 | 21.95 | 22.29 | 21.22 | 7.99M |
| September 04, 2025 | 21.81 | 21.31 | 21.31 | 22.36 | 20.93 | 9.59M |