21.53
-0.27(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.8 | 21.53 | 21.53 | 22.28 | 21.51 | 11.47M |
| September 25, 2025 | 21.93 | 21.8 | 21.8 | 22.02 | 21.43 | 14.65M |
| September 24, 2025 | 21.09 | 22.05 | 22.05 | 22.27 | 20.91 | 20.21M |
| September 23, 2025 | 21.27 | 21.07 | 21.07 | 21.47 | 20.63 | 17.4M |
| September 22, 2025 | 19.65 | 21.34 | 21.34 | 21.55 | 19.65 | 26.49M |
| September 19, 2025 | 19.65 | 20.44 | 20.44 | 20.69 | 19.65 | 17.26M |
| September 18, 2025 | 20.11 | 19.73 | 19.73 | 20.46 | 19.44 | 10.85M |
| September 17, 2025 | 20.15 | 20.13 | 20.13 | 20.45 | 19.92 | 7.53M |
| September 16, 2025 | 19.98 | 20.07 | 20.07 | 20.14 | 19.83 | 5.38M |
| September 15, 2025 | 19.78 | 19.98 | 19.98 | 20.34 | 19.76 | 7.47M |
| September 12, 2025 | 20.48 | 19.87 | 19.87 | 20.48 | 19.78 | 8.7M |
| September 11, 2025 | 20.17 | 20.1 | 20.1 | 20.18 | 19.6 | 8.33M |
| September 10, 2025 | 20.52 | 20.12 | 20.12 | 20.76 | 20.08 | 9.28M |
| September 09, 2025 | 19.85 | 20.62 | 20.62 | 21.25 | 19.8 | 22.95M |
| September 08, 2025 | 19.65 | 19.91 | 19.91 | 19.93 | 19.53 | 14.97M |
| September 05, 2025 | 18.68 | 19.58 | 19.58 | 19.8 | 18.33 | 15.71M |
| September 04, 2025 | 18.78 | 18.6 | 18.6 | 19.03 | 18.32 | 8.6M |
| September 03, 2025 | 19 | 18.8 | 18.8 | 19.24 | 18.61 | 9.23M |
| September 02, 2025 | 19.39 | 18.88 | 18.88 | 19.4 | 18.76 | 13.4M |
| September 01, 2025 | 20 | 19.38 | 19.38 | 20 | 19.3 | 16.32M |
| August 29, 2025 | 20.13 | 20.13 | 20.13 | 20.46 | 20 | 13.05M |
| August 28, 2025 | 19.91 | 20.13 | 20.13 | 20.3 | 19.54 | 13.57M |
| August 27, 2025 | 21.1 | 20 | 20 | 21.1 | 20 | 24.93M |
| August 26, 2025 | 21.69 | 21.48 | 21.48 | 21.89 | 21.43 | 13.97M |
| August 25, 2025 | 20.7 | 21.68 | 21.68 | 22.11 | 20.46 | 25.21M |
| August 22, 2025 | 20.5 | 20.7 | 20.7 | 20.78 | 20.41 | 11.55M |
| August 21, 2025 | 20.81 | 20.58 | 20.58 | 21.08 | 20.45 | 16.49M |
| August 20, 2025 | 19.92 | 20.7 | 20.7 | 20.98 | 19.84 | 26.27M |
| August 19, 2025 | 20.01 | 19.99 | 19.99 | 20.3 | 19.89 | 16.17M |
| August 18, 2025 | 19.81 | 20.14 | 20.14 | 20.48 | 19.7 | 19.95M |
| August 15, 2025 | 19.45 | 19.76 | 19.76 | 19.96 | 19.2 | 14.88M |
| August 14, 2025 | 19.95 | 19.62 | 19.62 | 20.35 | 19.6 | 19.69M |
| August 13, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.42 | 11.37M |
| August 12, 2025 | 19.83 | 19.59 | 19.59 | 19.92 | 19.5 | 11.09M |
| August 11, 2025 | 19.36 | 19.95 | 19.95 | 20.18 | 19.3 | 16.08M |
| August 08, 2025 | 19.8 | 19.41 | 19.41 | 19.84 | 19.4 | 11.3M |
| August 07, 2025 | 19.96 | 19.76 | 19.76 | 20.03 | 19.7 | 14.48M |
| August 06, 2025 | 19.94 | 19.82 | 19.82 | 20.29 | 19.58 | 15.83M |
| August 05, 2025 | 19.48 | 19.92 | 19.92 | 19.97 | 19.38 | 18.91M |
| August 04, 2025 | 19.2 | 19.33 | 19.33 | 19.45 | 19.08 | 8.28M |
| August 01, 2025 | 19.43 | 19.35 | 19.35 | 19.67 | 19.12 | 10.33M |
| July 31, 2025 | 19.31 | 19.55 | 19.55 | 19.88 | 19.31 | 14.42M |
| July 30, 2025 | 19.74 | 19.44 | 19.44 | 19.74 | 19.2 | 13.83M |
| July 29, 2025 | 19.69 | 19.8 | 19.8 | 19.87 | 19.6 | 15.35M |
| July 28, 2025 | 19.8 | 19.75 | 19.75 | 19.97 | 19.49 | 14.24M |
| July 25, 2025 | 20.47 | 19.8 | 19.8 | 20.5 | 19.79 | 18.51M |
| July 24, 2025 | 20.45 | 20.52 | 20.52 | 20.95 | 20.25 | 23.22M |
| July 23, 2025 | 21.55 | 20.76 | 20.76 | 21.75 | 20.64 | 46.82M |
| July 22, 2025 | 20.8 | 22.1 | 22.1 | 22.37 | 20.8 | 67.81M |
| July 21, 2025 | 19.6 | 20.38 | 20.38 | 20.38 | 19.55 | 31.54M |
| July 18, 2025 | 18.75 | 18.53 | 18.53 | 18.75 | 18.5 | 9.62M |
| July 17, 2025 | 18.6 | 18.62 | 18.62 | 18.7 | 18.48 | 12.07M |
| July 16, 2025 | 18.84 | 18.61 | 18.61 | 18.87 | 18.5 | 12.38M |
| July 15, 2025 | 19.19 | 18.95 | 18.95 | 19.2 | 18.7 | 12.55M |
| July 14, 2025 | 19.56 | 19.05 | 19.05 | 19.97 | 19 | 21.41M |
| July 11, 2025 | 20.08 | 20.14 | 20.14 | 20.67 | 19.99 | 35.07M |
| July 10, 2025 | 18.41 | 20.38 | 20.38 | 20.38 | 18.41 | 38.31M |
| July 09, 2025 | 18.48 | 18.53 | 18.53 | 19.16 | 18.4 | 10.31M |
| July 08, 2025 | 18.66 | 18.44 | 18.44 | 18.71 | 18.39 | 7.86M |
| July 07, 2025 | 18.6 | 18.61 | 18.61 | 18.85 | 18.4 | 8.36M |