22.15
+0.27(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22 | 22.15 | 22.15 | 22.4 | 21.89 | 15.79M |
| September 29, 2025 | 22 | 21.88 | 21.88 | 22 | 21.62 | 14.13M |
| September 26, 2025 | 22.44 | 22.08 | 22.08 | 22.57 | 22.03 | 16.73M |
| September 25, 2025 | 22.93 | 22.42 | 22.42 | 22.93 | 22.4 | 20.94M |
| September 24, 2025 | 22 | 23.03 | 23.03 | 23.1 | 21.82 | 38.26M |
| September 23, 2025 | 22.6 | 22.16 | 22.16 | 22.6 | 21.73 | 20.4M |
| September 22, 2025 | 22.35 | 22.68 | 22.68 | 22.86 | 22.06 | 22.03M |
| September 19, 2025 | 22.96 | 22.06 | 22.06 | 22.96 | 22 | 17.17M |
| September 18, 2025 | 22.96 | 22.35 | 22.35 | 22.96 | 22.29 | 25.59M |
| September 17, 2025 | 22.91 | 22.99 | 22.99 | 23.3 | 22.67 | 17.79M |
| September 16, 2025 | 23.02 | 22.9 | 22.9 | 23.13 | 22.8 | 13.87M |
| September 15, 2025 | 23.38 | 23.05 | 23.05 | 23.46 | 23.02 | 15.54M |
| September 12, 2025 | 22.96 | 23.32 | 23.32 | 23.85 | 22.95 | 27.42M |
| September 11, 2025 | 22.7 | 23.04 | 23.04 | 23.04 | 22.51 | 16.52M |
| September 10, 2025 | 22.53 | 22.71 | 22.71 | 23.08 | 22.51 | 14.64M |
| September 09, 2025 | 23.11 | 22.53 | 22.53 | 23.11 | 22.51 | 17.97M |
| September 08, 2025 | 23.01 | 23.18 | 23.18 | 23.3 | 22.85 | 16.77M |
| September 05, 2025 | 22.81 | 23.04 | 23.04 | 23.08 | 22.69 | 16.21M |
| September 04, 2025 | 22.9 | 22.8 | 22.8 | 23.33 | 22.45 | 21.1M |
| September 03, 2025 | 24.18 | 22.95 | 22.95 | 24.23 | 22.68 | 29.02M |
| September 02, 2025 | 24.74 | 24.14 | 24.14 | 24.74 | 23.88 | 27.04M |
| September 01, 2025 | 24.95 | 24.77 | 24.77 | 25.01 | 24.42 | 28.52M |
| August 29, 2025 | 24.45 | 24.72 | 24.72 | 24.8 | 24.12 | 36.99M |
| August 28, 2025 | 24.42 | 24.39 | 24.39 | 24.79 | 23.71 | 36.49M |
| August 27, 2025 | 24.98 | 24.43 | 24.43 | 25.38 | 24.42 | 54.33M |
| August 26, 2025 | 24.33 | 25.27 | 25.27 | 26 | 24.04 | 74.1M |
| August 25, 2025 | 23.98 | 24.38 | 24.38 | 24.45 | 23.75 | 42.97M |
| August 22, 2025 | 23.38 | 23.85 | 23.85 | 24.06 | 23.36 | 31.76M |
| August 21, 2025 | 23.84 | 23.45 | 23.45 | 23.98 | 23.32 | 25.41M |
| August 20, 2025 | 23.65 | 23.82 | 23.82 | 23.83 | 23.36 | 30.53M |
| August 19, 2025 | 23.63 | 23.5 | 23.5 | 23.78 | 23.26 | 24.5M |
| August 18, 2025 | 23.6 | 23.71 | 23.71 | 23.97 | 23.37 | 37.82M |
| August 15, 2025 | 22.82 | 23.58 | 23.58 | 23.6 | 22.77 | 33.5M |
| August 14, 2025 | 23.5 | 22.85 | 22.85 | 23.5 | 22.8 | 27.71M |
| August 13, 2025 | 23.3 | 23.45 | 23.45 | 23.58 | 23.2 | 27.59M |
| August 12, 2025 | 23.23 | 23.3 | 23.3 | 23.35 | 23 | 21.92M |
| August 11, 2025 | 23 | 23.27 | 23.27 | 23.46 | 22.9 | 26.03M |
| August 08, 2025 | 22.98 | 23.1 | 23.1 | 23.5 | 22.84 | 25.3M |
| August 07, 2025 | 23.42 | 23.08 | 23.08 | 23.5 | 23.03 | 27.84M |
| August 06, 2025 | 23.4 | 23.38 | 23.38 | 23.64 | 23.18 | 35.27M |
| August 05, 2025 | 23.25 | 23.66 | 23.66 | 23.72 | 22.92 | 51.33M |
| August 04, 2025 | 22.45 | 23.25 | 23.25 | 23.77 | 22.44 | 71.39M |
| August 01, 2025 | 22 | 22.03 | 22.03 | 22.33 | 21.82 | 18.73M |
| July 31, 2025 | 22.08 | 22.17 | 22.17 | 22.8 | 22.03 | 28.49M |
| July 30, 2025 | 22.31 | 22.14 | 22.14 | 22.42 | 21.89 | 14.1M |
| July 29, 2025 | 22.09 | 22.3 | 22.3 | 22.52 | 21.96 | 17.77M |
| July 28, 2025 | 22.32 | 22.13 | 22.13 | 22.35 | 22.09 | 13.15M |
| July 25, 2025 | 22.57 | 22.32 | 22.32 | 22.6 | 22.25 | 14.55M |
| July 24, 2025 | 22.23 | 22.56 | 22.56 | 22.65 | 22.22 | 18.83M |
| July 23, 2025 | 22.56 | 22.24 | 22.24 | 22.62 | 22.21 | 17.21M |
| July 22, 2025 | 22.9 | 22.53 | 22.53 | 22.9 | 22.41 | 21.53M |
| July 21, 2025 | 22.33 | 22.83 | 22.83 | 22.92 | 22.2 | 30.05M |
| July 18, 2025 | 22.22 | 22.32 | 22.32 | 22.41 | 22.17 | 18.62M |
| July 17, 2025 | 22.21 | 22.42 | 22.42 | 22.55 | 22.04 | 35.09M |
| July 16, 2025 | 21.75 | 21.93 | 21.93 | 22.29 | 21.64 | 20.72M |
| July 15, 2025 | 21.69 | 21.74 | 21.74 | 21.77 | 21.42 | 12.04M |
| July 14, 2025 | 21.69 | 21.71 | 21.71 | 21.78 | 21.55 | 8.89M |
| July 11, 2025 | 21.55 | 21.69 | 21.69 | 21.79 | 21.4 | 13.56M |
| July 10, 2025 | 21.6 | 21.52 | 21.52 | 21.62 | 21.38 | 9.39M |
| July 09, 2025 | 21.5 | 21.47 | 21.47 | 21.79 | 21.4 | 13.53M |