22.05
+0.23(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 21.82 | 22.05 | 22.05 | 22.07 | 21.44 | 1.13M |
| December 24, 2025 | 21.48 | 21.82 | 21.82 | 21.9 | 21.21 | 1.38M |
| December 23, 2025 | 21.23 | 21.48 | 21.48 | 21.64 | 21.1 | 1.2M |
| December 22, 2025 | 21.3 | 21.23 | 21.23 | 21.8 | 21.12 | 1.25M |
| December 19, 2025 | 21.23 | 21.47 | 21.47 | 21.76 | 21 | 1.54M |
| December 18, 2025 | 20.1 | 21.15 | 21.15 | 21.46 | 20.1 | 1.96M |
| December 17, 2025 | 20.08 | 20.44 | 20.44 | 20.99 | 19.88 | 1.51M |
| December 16, 2025 | 20.22 | 20.26 | 20.26 | 20.72 | 20.02 | 1.22M |
| December 15, 2025 | 20.13 | 20.43 | 20.43 | 21.22 | 20.13 | 1.97M |
| December 12, 2025 | 20.35 | 20.23 | 20.23 | 20.55 | 20.13 | 1.19M |
| December 11, 2025 | 20.88 | 20.27 | 20.27 | 21.3 | 20.11 | 1.76M |
| December 10, 2025 | 21.51 | 20.99 | 20.99 | 21.54 | 20.93 | 1.18M |
| December 09, 2025 | 22.28 | 21.51 | 21.51 | 22.28 | 21.5 | 1.63M |
| December 08, 2025 | 21.32 | 22 | 22 | 22.4 | 20.9 | 3.09M |
| December 05, 2025 | 21.1 | 20.9 | 20.9 | 21.2 | 20.7 | 1.89M |
| December 04, 2025 | 21.56 | 21.15 | 21.15 | 21.76 | 21.05 | 2.06M |
| December 03, 2025 | 22.15 | 21.57 | 21.57 | 22.3 | 21.41 | 1.68M |
| December 02, 2025 | 21.81 | 22.04 | 22.04 | 22.26 | 21.28 | 2.66M |
| December 01, 2025 | 22.99 | 21.75 | 21.75 | 23.3 | 21.46 | 3.62M |
| November 28, 2025 | 22.2 | 22.9 | 22.9 | 23.19 | 22.07 | 3M |
| November 27, 2025 | 21.32 | 22.25 | 22.25 | 22.99 | 21.01 | 4.34M |
| November 26, 2025 | 20.71 | 21.24 | 21.24 | 21.68 | 20.33 | 3.87M |
| November 25, 2025 | 20.77 | 20.78 | 20.78 | 21.86 | 20.36 | 6.19M |
| November 24, 2025 | 18.91 | 20.53 | 20.53 | 21.86 | 17.82 | 10.86M |
| November 21, 2025 | 23.58 | 22.21 | 22.21 | 23.77 | 22.06 | 3.37M |
| November 20, 2025 | 24.22 | 23.8 | 23.8 | 24.62 | 23.73 | 2.25M |
| November 19, 2025 | 25.89 | 24.13 | 24.13 | 26.08 | 23.83 | 4.67M |
| November 18, 2025 | 26.6 | 25.9 | 25.9 | 27.07 | 25.71 | 2.19M |
| November 17, 2025 | 26.42 | 26.73 | 26.73 | 27.27 | 25.5 | 2.95M |
| November 14, 2025 | 26.17 | 26.71 | 26.71 | 26.96 | 26.17 | 2.01M |
| November 13, 2025 | 26.42 | 26.55 | 26.55 | 26.89 | 25.66 | 3M |
| November 12, 2025 | 26.35 | 26.42 | 26.42 | 27.39 | 25.62 | 3.76M |
| November 11, 2025 | 25.37 | 26.61 | 26.61 | 27.78 | 25 | 5.29M |
| November 10, 2025 | 24.33 | 25.26 | 25.26 | 25.78 | 24.32 | 3.32M |
| November 07, 2025 | 24.69 | 24.61 | 24.61 | 24.79 | 24 | 2.18M |
| November 06, 2025 | 23.35 | 24.8 | 24.8 | 24.95 | 23.35 | 4M |
| November 05, 2025 | 22.75 | 23.42 | 23.42 | 23.97 | 22.65 | 1.93M |
| November 04, 2025 | 22.89 | 23.02 | 23.02 | 23.39 | 22.65 | 1.45M |
| November 03, 2025 | 23.2 | 22.78 | 22.78 | 23.27 | 22.6 | 1.68M |
| October 31, 2025 | 22.93 | 23.2 | 23.2 | 23.44 | 22.93 | 1.02M |
| October 30, 2025 | 23.58 | 22.93 | 22.93 | 23.58 | 22.91 | 1.57M |
| October 29, 2025 | 23.61 | 23.58 | 23.58 | 23.99 | 23.22 | 1.33M |
| October 28, 2025 | 23.78 | 23.5 | 23.5 | 23.85 | 23.39 | 1.57M |
| October 27, 2025 | 24 | 23.8 | 23.8 | 24.29 | 23.54 | 1.7M |
| October 24, 2025 | 23.52 | 23.53 | 23.53 | 24.18 | 23 | 2.6M |
| October 23, 2025 | 22.62 | 23.06 | 23.06 | 23.33 | 22.1 | 2.1M |
| October 22, 2025 | 22.65 | 22.71 | 22.71 | 23.19 | 22.46 | 1.02M |
| October 21, 2025 | 22.15 | 22.8 | 22.8 | 22.96 | 22.15 | 1.68M |
| October 20, 2025 | 22.1 | 22.35 | 22.35 | 22.77 | 22.1 | 1.64M |
| October 17, 2025 | 22.68 | 22.06 | 22.06 | 22.79 | 21.41 | 2.49M |
| October 16, 2025 | 22.65 | 22.62 | 22.62 | 23.3 | 22.37 | 1.67M |
| October 15, 2025 | 22.55 | 22.68 | 22.68 | 22.89 | 22.05 | 1.72M |
| October 14, 2025 | 23.33 | 22.48 | 22.48 | 24.32 | 22.43 | 1.81M |
| October 13, 2025 | 22.6 | 23.43 | 23.43 | 23.92 | 21.74 | 3.03M |
| October 10, 2025 | 22.49 | 22.79 | 22.79 | 23.4 | 22.21 | 2.22M |
| October 09, 2025 | 22.67 | 22.48 | 22.48 | 23.42 | 22.35 | 1.99M |
| September 30, 2025 | 22.88 | 22.75 | 22.75 | 23.29 | 22.7 | 1.58M |
| September 29, 2025 | 22.66 | 22.9 | 22.9 | 23.13 | 22.46 | 1.59M |
| September 26, 2025 | 23.3 | 22.78 | 22.78 | 23.45 | 22.72 | 1.33M |
| September 25, 2025 | 23.42 | 23.01 | 23.01 | 23.61 | 22.77 | 2.53M |