22.44
-0.12(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.54 | 22.44 | 22.44 | 22.97 | 22.33 | 1.16M |
| September 25, 2025 | 22.78 | 22.56 | 22.56 | 23.13 | 22.56 | 1.52M |
| September 24, 2025 | 22.39 | 22.79 | 22.79 | 22.8 | 22.08 | 1.39M |
| September 23, 2025 | 22.58 | 22.42 | 22.42 | 22.69 | 21.75 | 1.8M |
| September 22, 2025 | 22.94 | 22.55 | 22.55 | 23.15 | 22.38 | 1.72M |
| September 19, 2025 | 23.13 | 22.71 | 22.71 | 23.26 | 22.71 | 1.7M |
| September 18, 2025 | 23.68 | 23.1 | 23.1 | 23.86 | 22.9 | 2.1M |
| September 17, 2025 | 23.57 | 23.6 | 23.6 | 23.76 | 23.3 | 1.6M |
| September 16, 2025 | 23.27 | 23.49 | 23.49 | 23.55 | 23.1 | 1.64M |
| September 15, 2025 | 23.47 | 23.27 | 23.27 | 23.84 | 23.17 | 1.71M |
| September 12, 2025 | 23.98 | 23.59 | 23.59 | 24 | 23.52 | 1.48M |
| September 11, 2025 | 23.58 | 23.72 | 23.72 | 23.92 | 23.25 | 1.62M |
| September 10, 2025 | 23.76 | 23.54 | 23.54 | 23.76 | 23.35 | 1.35M |
| September 09, 2025 | 23.74 | 23.42 | 23.42 | 23.8 | 23.37 | 1.55M |
| September 08, 2025 | 23.69 | 23.74 | 23.74 | 23.78 | 23.24 | 1.85M |
| September 05, 2025 | 22.94 | 23.43 | 23.43 | 23.6 | 22.72 | 2.25M |
| September 04, 2025 | 22.3 | 22.86 | 22.86 | 23.76 | 22.3 | 3.51M |
| September 03, 2025 | 23 | 22.3 | 22.3 | 23.2 | 22.25 | 1.66M |
| September 02, 2025 | 23.17 | 22.96 | 22.96 | 23.4 | 22.41 | 2.58M |
| September 01, 2025 | 23.05 | 23.18 | 23.18 | 23.49 | 23 | 2.24M |
| August 29, 2025 | 23.48 | 23 | 23 | 23.66 | 22.75 | 3.28M |
| August 28, 2025 | 23.46 | 23.73 | 23.73 | 24.02 | 22.8 | 3.56M |
| August 27, 2025 | 24.42 | 23.64 | 23.64 | 24.64 | 23.5 | 3.64M |
| August 26, 2025 | 24.52 | 24.48 | 24.48 | 24.96 | 24.4 | 2.37M |
| August 25, 2025 | 24.67 | 24.56 | 24.56 | 24.79 | 24.24 | 2.89M |
| August 22, 2025 | 24.31 | 24.37 | 24.37 | 24.72 | 24.23 | 2.64M |
| August 21, 2025 | 24.64 | 24.44 | 24.44 | 24.78 | 24.34 | 2.56M |
| August 20, 2025 | 24.46 | 24.65 | 24.65 | 24.86 | 24.32 | 2.43M |
| August 19, 2025 | 24.91 | 24.58 | 24.58 | 24.91 | 24.1 | 4.05M |
| August 18, 2025 | 24.42 | 24.95 | 24.95 | 25.91 | 24 | 6.8M |
| August 15, 2025 | 23.55 | 24.03 | 24.03 | 24.14 | 23.4 | 2.97M |
| August 14, 2025 | 24.02 | 23.47 | 23.47 | 24.5 | 23.46 | 4.17M |
| August 13, 2025 | 24.29 | 23.97 | 23.97 | 24.48 | 23.92 | 3.79M |
| August 12, 2025 | 24.62 | 24.23 | 24.23 | 24.88 | 24.01 | 4.43M |
| August 11, 2025 | 24.05 | 24.56 | 24.56 | 24.86 | 23.81 | 7.46M |
| August 08, 2025 | 22.63 | 23.88 | 23.88 | 24.79 | 22.36 | 9.6M |
| August 07, 2025 | 23 | 22.63 | 22.63 | 23.05 | 22.61 | 2.62M |
| August 06, 2025 | 22.8 | 23.05 | 23.05 | 23.12 | 22.64 | 3.86M |
| August 05, 2025 | 22.6 | 22.79 | 22.79 | 22.85 | 22.56 | 2.93M |
| August 04, 2025 | 22.46 | 22.6 | 22.6 | 22.65 | 22.01 | 3.49M |
| August 01, 2025 | 21.99 | 22.14 | 22.14 | 22.33 | 21.91 | 2.08M |
| July 31, 2025 | 22 | 21.87 | 21.87 | 22.5 | 21.73 | 3.22M |
| July 30, 2025 | 22.29 | 22.02 | 22.02 | 22.57 | 21.89 | 2.62M |
| July 29, 2025 | 22.57 | 22.35 | 22.35 | 22.65 | 22.12 | 2.87M |
| July 28, 2025 | 22.58 | 22.45 | 22.45 | 22.98 | 22.35 | 3.3M |
| July 25, 2025 | 21.92 | 22.58 | 22.58 | 23.1 | 21.7 | 5.71M |
| July 24, 2025 | 21.56 | 21.93 | 21.93 | 22.5 | 21.5 | 4.53M |
| July 23, 2025 | 21.79 | 21.54 | 21.54 | 22.2 | 21.49 | 4.38M |
| July 22, 2025 | 22.25 | 21.85 | 21.85 | 22.58 | 21.32 | 5.91M |
| July 21, 2025 | 22.29 | 22.3 | 22.3 | 22.46 | 22.22 | 2.18M |
| July 18, 2025 | 22.51 | 22.34 | 22.34 | 22.58 | 22.14 | 2.39M |
| July 17, 2025 | 22.39 | 22.51 | 22.51 | 22.7 | 22.2 | 3.06M |
| July 16, 2025 | 22.5 | 22.47 | 22.47 | 22.78 | 22.26 | 4.82M |
| July 15, 2025 | 22.14 | 22.57 | 22.57 | 22.57 | 21.66 | 5.39M |
| July 14, 2025 | 21.79 | 22.18 | 22.18 | 22.22 | 21.77 | 4.49M |
| July 11, 2025 | 21.5 | 21.76 | 21.76 | 22.35 | 21.1 | 6.21M |
| July 10, 2025 | 21.29 | 21.57 | 21.57 | 22.23 | 21.19 | 5.27M |
| July 09, 2025 | 21.08 | 21.28 | 21.28 | 21.8 | 21.08 | 3.11M |
| July 08, 2025 | 21.25 | 21.18 | 21.18 | 21.43 | 21.06 | 2.62M |
| July 07, 2025 | 21.12 | 21.24 | 21.24 | 21.26 | 21.03 | 1.33M |