22.96
-0.47(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.46 | 22.96 | 22.96 | 23.68 | 22.6 | 4.58M |
| September 26, 2025 | 23.23 | 23.43 | 23.43 | 23.85 | 22.95 | 3.85M |
| September 25, 2025 | 23.15 | 23.33 | 23.33 | 23.99 | 22.93 | 4.51M |
| September 24, 2025 | 22.91 | 23.15 | 23.15 | 23.43 | 22.71 | 2.42M |
| September 23, 2025 | 23.16 | 22.96 | 22.96 | 23.29 | 22.56 | 2.96M |
| September 22, 2025 | 23.33 | 23.24 | 23.24 | 23.68 | 23.01 | 2.98M |
| September 19, 2025 | 23.45 | 23.45 | 23.45 | 24.06 | 23.38 | 4.6M |
| September 18, 2025 | 24.2 | 23.42 | 23.42 | 24.64 | 23.24 | 10.59M |
| September 17, 2025 | 25.8 | 25.01 | 25.01 | 25.86 | 25 | 3.94M |
| September 16, 2025 | 25.55 | 25.66 | 25.66 | 25.89 | 25.14 | 3.31M |
| September 15, 2025 | 25.74 | 25.55 | 25.55 | 25.96 | 25.35 | 3.45M |
| September 12, 2025 | 25.86 | 25.72 | 25.72 | 26.19 | 25.64 | 4.06M |
| September 11, 2025 | 26.1 | 26.07 | 26.07 | 27.33 | 25.65 | 7.43M |
| September 10, 2025 | 28.59 | 26.44 | 26.44 | 28.79 | 26.28 | 9.18M |
| September 09, 2025 | 27.1 | 28.82 | 28.82 | 29.89 | 26.82 | 7.8M |
| September 08, 2025 | 26.95 | 27.2 | 27.2 | 27.82 | 26.61 | 4.79M |
| September 05, 2025 | 26.5 | 26.8 | 26.8 | 26.85 | 25.66 | 6.77M |
| September 04, 2025 | 25.71 | 26.9 | 26.9 | 27.3 | 25.3 | 8.18M |
| September 03, 2025 | 26.44 | 25.8 | 25.8 | 27.26 | 25.68 | 5.56M |
| September 02, 2025 | 26.61 | 26.43 | 26.43 | 27.29 | 26.05 | 6.59M |
| September 01, 2025 | 25.27 | 26.69 | 26.69 | 27.68 | 24.48 | 10.55M |
| August 29, 2025 | 24.61 | 25.27 | 25.27 | 26.11 | 24.61 | 12.22M |
| August 28, 2025 | 23.49 | 24.08 | 24.08 | 24.08 | 23.44 | 8.47M |
| August 27, 2025 | 21.77 | 21.89 | 21.89 | 22.5 | 21.75 | 2.98M |
| August 26, 2025 | 21.99 | 21.93 | 21.93 | 22.41 | 21.77 | 3.94M |
| August 25, 2025 | 21.78 | 22.08 | 22.08 | 22.22 | 21.29 | 3.75M |
| August 22, 2025 | 22.41 | 21.84 | 21.84 | 22.69 | 21.7 | 4.28M |
| August 21, 2025 | 21.97 | 22.38 | 22.38 | 23 | 21.75 | 5.16M |
| August 20, 2025 | 21.5 | 22 | 22 | 22.27 | 21.28 | 3.92M |
| August 19, 2025 | 20.85 | 21.62 | 21.62 | 21.85 | 20.73 | 4.85M |
| August 18, 2025 | 20.8 | 20.84 | 20.84 | 21.04 | 20.41 | 3.55M |
| August 15, 2025 | 20.9 | 20.83 | 20.83 | 21.18 | 20.7 | 2.47M |
| August 14, 2025 | 20.89 | 21.02 | 21.02 | 21.37 | 20.68 | 3.08M |
| August 13, 2025 | 20.98 | 20.96 | 20.96 | 21.27 | 20.65 | 2.78M |
| August 12, 2025 | 20.71 | 21.01 | 21.01 | 21.4 | 20.65 | 3.39M |
| August 11, 2025 | 20.88 | 20.79 | 20.79 | 21.03 | 20.63 | 2.73M |
| August 08, 2025 | 20.98 | 20.96 | 20.96 | 21.2 | 20.8 | 3.36M |
| August 07, 2025 | 20.31 | 21.21 | 21.21 | 21.3 | 20.26 | 6.1M |
| August 06, 2025 | 20.23 | 20.4 | 20.4 | 20.65 | 20.05 | 3.86M |
| August 05, 2025 | 20.29 | 20.23 | 20.23 | 20.5 | 20.03 | 2.89M |
| August 04, 2025 | 19.54 | 20.29 | 20.29 | 20.55 | 19.32 | 7.08M |
| August 01, 2025 | 19.23 | 19.57 | 19.57 | 20.04 | 19.21 | 5.22M |
| July 31, 2025 | 19.17 | 19.41 | 19.41 | 19.95 | 18.96 | 6.14M |
| July 30, 2025 | 19.35 | 19.16 | 19.16 | 19.62 | 18.96 | 3.42M |
| July 29, 2025 | 19.39 | 19.29 | 19.29 | 19.54 | 18.78 | 5.07M |
| July 28, 2025 | 19.6 | 19.15 | 19.15 | 19.86 | 19.09 | 4.06M |
| July 25, 2025 | 19.14 | 19.55 | 19.55 | 19.98 | 19 | 6.59M |
| July 24, 2025 | 19.39 | 19.15 | 19.15 | 19.46 | 18.97 | 4.86M |
| July 23, 2025 | 19.76 | 19.46 | 19.46 | 19.84 | 19.28 | 5.77M |
| July 22, 2025 | 19.31 | 19.81 | 19.81 | 20.5 | 19 | 13.48M |
| July 21, 2025 | 18.29 | 18.69 | 18.69 | 18.94 | 18.17 | 5.88M |
| July 18, 2025 | 18.61 | 18.22 | 18.22 | 18.62 | 18.18 | 3.36M |
| July 17, 2025 | 18.59 | 18.5 | 18.5 | 18.66 | 18.2 | 3.36M |
| July 16, 2025 | 18.38 | 18.47 | 18.47 | 18.73 | 18.37 | 2.73M |
| July 15, 2025 | 18.49 | 18.37 | 18.37 | 18.5 | 18.1 | 3.26M |
| July 14, 2025 | 18.62 | 18.56 | 18.56 | 18.76 | 18.41 | 3.19M |
| July 11, 2025 | 18.49 | 18.62 | 18.62 | 18.75 | 18.31 | 2.52M |
| July 10, 2025 | 18.67 | 18.54 | 18.54 | 19 | 18.38 | 3.81M |
| July 09, 2025 | 18.72 | 18.76 | 18.76 | 19.1 | 18.65 | 3.19M |
| July 08, 2025 | 19 | 18.73 | 18.73 | 19.04 | 18.6 | 3.04M |