22.64
-0.78(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.29 | 22.64 | 22.64 | 23.29 | 22.64 | 49.3M |
| September 25, 2025 | 23.2 | 23.42 | 23.42 | 23.88 | 23.13 | 49.06M |
| September 24, 2025 | 22.92 | 23.43 | 23.43 | 23.58 | 22.75 | 48.51M |
| September 23, 2025 | 23.84 | 23.08 | 23.08 | 23.84 | 22.77 | 71.79M |
| September 22, 2025 | 23.79 | 23.97 | 23.97 | 24.31 | 23.7 | 54.6M |
| September 19, 2025 | 24.25 | 23.6 | 23.6 | 24.37 | 23.56 | 66.03M |
| September 18, 2025 | 24.31 | 24.25 | 24.25 | 24.99 | 24.05 | 96.24M |
| September 17, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24.31 | 59.81M |
| September 16, 2025 | 24.3 | 24.69 | 24.69 | 24.77 | 24.1 | 74.26M |
| September 15, 2025 | 24.22 | 24.3 | 24.3 | 24.48 | 23.95 | 50.61M |
| September 12, 2025 | 24.24 | 24.2 | 24.2 | 24.5 | 24.05 | 63.49M |
| September 11, 2025 | 23.86 | 24.24 | 24.24 | 24.3 | 23.51 | 71.91M |
| September 10, 2025 | 23.49 | 23.73 | 23.73 | 23.9 | 23.39 | 43.52M |
| September 09, 2025 | 24 | 23.49 | 23.49 | 24.25 | 23.4 | 49.65M |
| September 08, 2025 | 23.9 | 24 | 24 | 24.07 | 23.71 | 51.63M |
| September 05, 2025 | 23.5 | 23.9 | 23.9 | 23.94 | 23.15 | 62.22M |
| September 04, 2025 | 23.7 | 23.3 | 23.3 | 23.95 | 22.7 | 74.17M |
| September 03, 2025 | 24.5 | 23.68 | 23.68 | 24.59 | 23.58 | 74.59M |
| September 02, 2025 | 25.58 | 24.44 | 24.44 | 25.6 | 24.3 | 103.05M |
| September 01, 2025 | 26 | 25.56 | 25.56 | 26.43 | 25.52 | 92.05M |
| August 29, 2025 | 26.79 | 25.86 | 25.86 | 26.83 | 25.84 | 110.44M |
| August 28, 2025 | 26.25 | 26.78 | 26.78 | 27.21 | 25.5 | 171.03M |
| August 27, 2025 | 27.18 | 26.41 | 26.41 | 27.49 | 26.4 | 194.73M |
| August 26, 2025 | 25.88 | 27.07 | 27.07 | 28.37 | 25.6 | 253.55M |
| August 25, 2025 | 26.28 | 26.07 | 26.07 | 26.96 | 25.81 | 172.22M |
| August 22, 2025 | 25.75 | 25.94 | 25.94 | 26.45 | 25.39 | 151.56M |
| August 21, 2025 | 26.1 | 25.61 | 25.61 | 26.28 | 25.5 | 140.71M |
| August 20, 2025 | 26.23 | 26.42 | 26.42 | 27.06 | 25.38 | 235.26M |
| August 19, 2025 | 25.3 | 26.45 | 26.45 | 27.7 | 24.81 | 296.07M |
| August 18, 2025 | 24.27 | 25.19 | 25.19 | 26 | 24.06 | 235.27M |
| August 15, 2025 | 23.38 | 23.91 | 23.91 | 24.13 | 23.29 | 93.53M |
| August 14, 2025 | 24.01 | 23.52 | 23.52 | 24.18 | 23.46 | 103.24M |
| August 13, 2025 | 23.4 | 24.03 | 24.03 | 24.45 | 23.19 | 148.72M |
| August 12, 2025 | 23.35 | 23.4 | 23.4 | 23.64 | 23.1 | 69.43M |
| August 11, 2025 | 23.02 | 23.4 | 23.4 | 23.5 | 22.94 | 61.32M |
| August 08, 2025 | 23.81 | 23.02 | 23.02 | 23.84 | 23 | 84.18M |
| August 07, 2025 | 23.52 | 23.8 | 23.8 | 24.2 | 23.38 | 123.44M |
| August 06, 2025 | 23.11 | 23.61 | 23.61 | 23.88 | 23.11 | 92.69M |
| August 05, 2025 | 23.07 | 23.43 | 23.43 | 23.46 | 22.86 | 75.02M |
| August 04, 2025 | 22.6 | 23.06 | 23.06 | 23.14 | 22.47 | 38.64M |
| August 01, 2025 | 23.28 | 22.82 | 22.82 | 23.3 | 22.61 | 52.17M |
| July 31, 2025 | 22.78 | 23.19 | 23.19 | 23.47 | 22.78 | 80.41M |
| July 30, 2025 | 23.16 | 22.9 | 22.9 | 23.25 | 22.7 | 62.22M |
| July 29, 2025 | 23.45 | 23.32 | 23.32 | 23.69 | 23.08 | 66.97M |
| July 28, 2025 | 24.4 | 23.7 | 23.7 | 24.42 | 23.5 | 112.6M |
| July 25, 2025 | 23.39 | 23.82 | 23.82 | 23.97 | 23.07 | 143.31M |
| July 24, 2025 | 23.1 | 23.24 | 23.24 | 23.3 | 23 | 67.9M |
| July 23, 2025 | 23.01 | 23.11 | 23.11 | 23.5 | 22.85 | 91.57M |
| July 22, 2025 | 23.94 | 23.37 | 23.37 | 24.01 | 23.3 | 115.21M |
| July 21, 2025 | 24.02 | 24.13 | 24.13 | 24.55 | 23.74 | 160.93M |
| July 18, 2025 | 24 | 24.53 | 24.53 | 25.5 | 23.72 | 324.32M |
| July 17, 2025 | 22.05 | 24.26 | 24.26 | 24.26 | 21.88 | 250.32M |
| July 16, 2025 | 22.15 | 22.05 | 22.05 | 22.39 | 21.94 | 46.34M |
| July 15, 2025 | 21.74 | 22.07 | 22.07 | 22.22 | 21.67 | 53.42M |
| July 14, 2025 | 21.94 | 21.85 | 21.85 | 21.94 | 21.7 | 27.44M |
| July 11, 2025 | 21.64 | 21.95 | 21.95 | 22.13 | 21.47 | 50.3M |
| July 10, 2025 | 21.64 | 21.69 | 21.69 | 21.77 | 21.46 | 28.23M |
| July 09, 2025 | 21.85 | 21.7 | 21.7 | 22.15 | 21.65 | 35.66M |
| July 08, 2025 | 21.55 | 21.85 | 21.85 | 21.93 | 21.48 | 32.99M |
| July 07, 2025 | 21.7 | 21.58 | 21.58 | 21.7 | 21.46 | 26.44M |