22.76
+0.16(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.6 | 22.76 | 22.76 | 22.81 | 22.28 | 1.76M |
| September 26, 2025 | 22.59 | 22.6 | 22.6 | 22.9 | 22.55 | 2.1M |
| September 25, 2025 | 22.88 | 22.6 | 22.6 | 22.94 | 22.56 | 2.25M |
| September 24, 2025 | 22.7 | 22.91 | 22.91 | 22.97 | 22.61 | 2.08M |
| September 23, 2025 | 22.8 | 22.84 | 22.84 | 22.86 | 22.1 | 3.16M |
| September 22, 2025 | 23.07 | 22.86 | 22.86 | 23.09 | 22.66 | 2.06M |
| September 19, 2025 | 23.14 | 23.09 | 23.09 | 23.22 | 22.91 | 2.23M |
| September 18, 2025 | 23.28 | 23.09 | 23.09 | 23.45 | 22.95 | 3.65M |
| September 17, 2025 | 23.22 | 23.3 | 23.3 | 23.41 | 23.21 | 2.53M |
| September 16, 2025 | 23.37 | 23.27 | 23.27 | 23.39 | 22.94 | 3.13M |
| September 15, 2025 | 23.77 | 23.31 | 23.31 | 23.86 | 23.3 | 3.29M |
| September 12, 2025 | 23.66 | 23.72 | 23.72 | 24 | 23.53 | 3.75M |
| September 11, 2025 | 23.29 | 23.65 | 23.65 | 23.65 | 23.06 | 4.2M |
| September 10, 2025 | 23.08 | 23.3 | 23.3 | 23.43 | 23.03 | 3.41M |
| September 09, 2025 | 23.2 | 23.02 | 23.02 | 23.3 | 22.79 | 3.54M |
| September 08, 2025 | 23.13 | 23.33 | 23.33 | 23.33 | 22.92 | 3.98M |
| September 05, 2025 | 22.37 | 23.11 | 23.11 | 23.14 | 22.37 | 6M |
| September 04, 2025 | 22.45 | 22.33 | 22.33 | 22.78 | 22.09 | 5.56M |
| September 03, 2025 | 23.05 | 22.45 | 22.45 | 23.14 | 22.38 | 4.72M |
| September 02, 2025 | 23.69 | 23.06 | 23.06 | 23.7 | 22.8 | 8.13M |
| September 01, 2025 | 24 | 23.72 | 23.72 | 24.19 | 23.66 | 7.65M |
| August 29, 2025 | 25.66 | 24.01 | 24.01 | 25.66 | 24 | 19.92M |
| August 28, 2025 | 26.14 | 26.67 | 26.67 | 26.67 | 25.7 | 7.75M |
| August 27, 2025 | 25.82 | 26.09 | 26.09 | 26.95 | 25.77 | 8.07M |
| August 26, 2025 | 25.6 | 25.8 | 25.8 | 26.07 | 25.52 | 3.61M |
| August 25, 2025 | 25.75 | 25.76 | 25.76 | 25.99 | 25.42 | 6.21M |
| August 22, 2025 | 25.89 | 25.76 | 25.76 | 26 | 25.37 | 3.98M |
| August 21, 2025 | 26.22 | 25.89 | 25.89 | 26.26 | 25.7 | 3.91M |
| August 20, 2025 | 26.04 | 26.23 | 26.23 | 26.29 | 25.83 | 3.36M |
| August 19, 2025 | 26.06 | 26 | 26 | 26.18 | 25.83 | 4.65M |
| August 18, 2025 | 26.51 | 26.15 | 26.15 | 26.65 | 25.88 | 4.95M |
| August 15, 2025 | 25.6 | 26.3 | 26.3 | 26.45 | 25.55 | 4.32M |
| August 14, 2025 | 26.68 | 25.55 | 25.55 | 26.8 | 25.55 | 6.66M |
| August 13, 2025 | 26.51 | 26.8 | 26.8 | 26.85 | 26.35 | 4.52M |
| August 12, 2025 | 26.61 | 26.51 | 26.51 | 26.77 | 26.27 | 4.65M |
| August 11, 2025 | 27.23 | 26.8 | 26.8 | 28.11 | 26.67 | 8.97M |
| August 08, 2025 | 26.1 | 26.87 | 26.87 | 27.15 | 25.92 | 7.22M |
| August 07, 2025 | 26.32 | 26.12 | 26.12 | 26.49 | 25.91 | 4.78M |
| August 06, 2025 | 26.43 | 26.59 | 26.59 | 26.8 | 26.04 | 4.8M |
| August 05, 2025 | 26.5 | 26.23 | 26.23 | 26.82 | 26.01 | 7.34M |
| August 04, 2025 | 25.14 | 26.38 | 26.38 | 26.45 | 25.14 | 10.37M |
| August 01, 2025 | 24.18 | 25.14 | 25.14 | 25.25 | 24.14 | 10.75M |
| July 31, 2025 | 23.92 | 24.17 | 24.17 | 24.63 | 23.89 | 5.21M |
| July 30, 2025 | 24.4 | 24.03 | 24.03 | 24.4 | 23.86 | 4.19M |
| July 29, 2025 | 24.25 | 24.43 | 24.43 | 24.6 | 24.11 | 4.8M |
| July 28, 2025 | 24.29 | 24.25 | 24.25 | 24.48 | 24.12 | 3.83M |
| July 25, 2025 | 24.27 | 24.27 | 24.27 | 24.35 | 24.06 | 3.76M |
| July 24, 2025 | 24.62 | 24.27 | 24.27 | 24.62 | 24.08 | 6.96M |
| July 23, 2025 | 25.49 | 24.68 | 24.68 | 25.49 | 24.59 | 6.78M |
| July 22, 2025 | 23.84 | 25.28 | 25.28 | 25.28 | 23.5 | 11.73M |
| July 21, 2025 | 23.75 | 23.78 | 23.78 | 23.83 | 23.6 | 3.23M |
| July 18, 2025 | 24.23 | 23.75 | 23.75 | 24.28 | 23.51 | 4.67M |
| July 17, 2025 | 23.88 | 24.18 | 24.18 | 24.44 | 23.77 | 3.66M |
| July 16, 2025 | 23.66 | 23.93 | 23.93 | 24.09 | 23.62 | 3.04M |
| July 15, 2025 | 23.58 | 23.66 | 23.66 | 23.91 | 23.52 | 3.37M |
| July 14, 2025 | 23.66 | 23.64 | 23.64 | 23.79 | 23.54 | 2.79M |
| July 11, 2025 | 23.72 | 23.63 | 23.63 | 23.94 | 23.51 | 4.77M |
| July 10, 2025 | 23.69 | 23.71 | 23.71 | 24.98 | 23.44 | 8.57M |
| July 09, 2025 | 24.41 | 23.69 | 23.69 | 24.49 | 23.63 | 5.07M |
| July 08, 2025 | 23.56 | 24.42 | 24.42 | 24.98 | 23.53 | 5.79M |