21.82
+0.2(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.69 | 21.82 | 21.82 | 21.92 | 21.3 | 15.25M |
| September 26, 2025 | 22.5 | 21.62 | 21.62 | 22.5 | 21.6 | 22.18M |
| September 25, 2025 | 22.2 | 22.65 | 22.65 | 23.24 | 22.19 | 26.26M |
| September 24, 2025 | 21.9 | 22.35 | 22.35 | 22.35 | 21.62 | 20.92M |
| September 23, 2025 | 22.85 | 22 | 22 | 22.97 | 21.48 | 26.34M |
| September 22, 2025 | 22.34 | 22.99 | 22.99 | 23.1 | 22.34 | 17.57M |
| September 19, 2025 | 22.85 | 22.49 | 22.49 | 22.99 | 22.44 | 19.57M |
| September 18, 2025 | 22.7 | 22.94 | 22.94 | 23.78 | 22.69 | 34.1M |
| September 17, 2025 | 23.2 | 22.84 | 22.84 | 23.29 | 22.71 | 20.08M |
| September 16, 2025 | 23.07 | 23.28 | 23.28 | 23.36 | 22.79 | 22.68M |
| September 15, 2025 | 23 | 23.16 | 23.16 | 23.55 | 22.52 | 31.79M |
| September 12, 2025 | 23.68 | 23.39 | 23.39 | 24.49 | 23.38 | 42.81M |
| September 11, 2025 | 22.92 | 23.27 | 23.27 | 23.32 | 22.42 | 33.48M |
| September 10, 2025 | 23.34 | 22.59 | 22.59 | 23.5 | 22.31 | 30.95M |
| September 09, 2025 | 24.97 | 23.06 | 23.06 | 24.98 | 22.83 | 49.12M |
| September 08, 2025 | 22.78 | 24.48 | 24.48 | 24.49 | 22.68 | 51.3M |
| September 05, 2025 | 22.1 | 22.78 | 22.78 | 22.79 | 21.78 | 26.84M |
| September 04, 2025 | 22.45 | 22.06 | 22.06 | 22.75 | 21.5 | 28.9M |
| September 03, 2025 | 23.2 | 22.51 | 22.51 | 23.37 | 22.41 | 28.97M |
| September 02, 2025 | 25.65 | 23.2 | 23.2 | 25.67 | 23.2 | 63.17M |
| September 01, 2025 | 26.8 | 25.78 | 25.78 | 27.2 | 25.62 | 47.08M |
| August 29, 2025 | 28.1 | 26.67 | 26.67 | 28.2 | 26.25 | 62.36M |
| August 28, 2025 | 25.5 | 27.93 | 27.93 | 28.6 | 25.3 | 103.61M |
| August 27, 2025 | 26.62 | 26.1 | 26.1 | 27.56 | 25.69 | 89.06M |
| August 26, 2025 | 25.2 | 25.49 | 25.49 | 26.22 | 24.82 | 59.2M |
| August 25, 2025 | 24.82 | 24.98 | 24.98 | 25.6 | 24.4 | 53.16M |
| August 22, 2025 | 24.08 | 24.57 | 24.57 | 24.71 | 24.08 | 31.38M |
| August 21, 2025 | 24.75 | 24.08 | 24.08 | 24.95 | 24 | 32.25M |
| August 20, 2025 | 25.2 | 24.84 | 24.84 | 25.2 | 24.38 | 31.85M |
| August 19, 2025 | 24.57 | 25.17 | 25.17 | 25.33 | 24.39 | 44.41M |
| August 18, 2025 | 24.38 | 24.57 | 24.57 | 24.76 | 23.8 | 41.07M |
| August 15, 2025 | 23.86 | 24.5 | 24.5 | 24.52 | 23.83 | 27.97M |
| August 14, 2025 | 23.89 | 24.2 | 24.2 | 24.85 | 23.71 | 40.72M |
| August 13, 2025 | 23.68 | 23.97 | 23.97 | 24.23 | 23.55 | 36.18M |
| August 12, 2025 | 24 | 23.67 | 23.67 | 24 | 23.3 | 40.52M |
| August 11, 2025 | 23.99 | 24.09 | 24.09 | 24.45 | 23.73 | 30.38M |
| August 08, 2025 | 24.5 | 24.18 | 24.18 | 24.8 | 23.8 | 37.15M |
| August 07, 2025 | 25.6 | 24.77 | 24.77 | 25.97 | 24.63 | 51.67M |
| August 06, 2025 | 25.31 | 25.86 | 25.86 | 26.88 | 25 | 62.75M |
| August 05, 2025 | 25.6 | 25.42 | 25.42 | 26 | 24.68 | 59.02M |
| August 04, 2025 | 24.77 | 26 | 26 | 26.35 | 24.6 | 94.33M |
| August 01, 2025 | 23.06 | 24.77 | 24.77 | 24.77 | 22.6 | 75.53M |
| July 31, 2025 | 22.14 | 22.52 | 22.52 | 23.22 | 22.11 | 32.55M |
| July 30, 2025 | 22.85 | 22.24 | 22.24 | 23.05 | 22.05 | 29.95M |
| July 29, 2025 | 21.79 | 22.93 | 22.93 | 23.26 | 21.6 | 45.76M |
| July 28, 2025 | 22.8 | 21.93 | 21.93 | 23 | 21.51 | 49.76M |
| July 25, 2025 | 22.09 | 23.17 | 23.17 | 23.7 | 21.83 | 51.59M |
| July 24, 2025 | 21.2 | 21.82 | 21.82 | 22.04 | 21.17 | 23.76M |
| July 23, 2025 | 21.34 | 21.33 | 21.33 | 21.6 | 21.11 | 16.9M |
| July 22, 2025 | 21.39 | 21.34 | 21.34 | 21.66 | 21.04 | 22.77M |
| July 21, 2025 | 21.1 | 21.12 | 21.12 | 21.29 | 20.86 | 13.27M |
| July 18, 2025 | 21.02 | 21.1 | 21.1 | 21.58 | 20.95 | 21.31M |
| July 17, 2025 | 20.98 | 20.97 | 20.97 | 21.11 | 20.81 | 12.08M |
| July 16, 2025 | 21.22 | 21.08 | 21.08 | 21.51 | 20.88 | 20.05M |
| July 15, 2025 | 20.7 | 21.2 | 21.2 | 21.34 | 20.19 | 32.94M |
| July 14, 2025 | 21.62 | 20.96 | 20.96 | 21.86 | 20.76 | 26.15M |
| July 11, 2025 | 20.46 | 21.19 | 21.19 | 21.69 | 20.08 | 37.63M |
| July 10, 2025 | 20.09 | 20.31 | 20.31 | 20.55 | 19.94 | 21.26M |
| July 09, 2025 | 20.2 | 20.17 | 20.17 | 20.5 | 20 | 14.91M |
| July 08, 2025 | 19.73 | 20.07 | 20.07 | 20.16 | 19.72 | 13.26M |