22.96
+0.27(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22.9 | 22.96 | 22.96 | 23.09 | 22.8 | 3.46M |
| September 29, 2025 | 22.8 | 22.69 | 22.69 | 22.88 | 22.38 | 4.48M |
| September 26, 2025 | 23 | 22.89 | 22.89 | 23.39 | 22.82 | 3.83M |
| September 25, 2025 | 23.27 | 23.13 | 23.13 | 23.38 | 23.11 | 3.3M |
| September 24, 2025 | 22.7 | 23.32 | 23.32 | 23.37 | 22.66 | 4.08M |
| September 23, 2025 | 23.36 | 22.9 | 22.9 | 23.48 | 22.3 | 6.8M |
| September 22, 2025 | 23.62 | 23.3 | 23.3 | 23.73 | 23.16 | 4.78M |
| September 19, 2025 | 23.75 | 23.8 | 23.8 | 24.12 | 23.6 | 5.13M |
| September 18, 2025 | 23.65 | 23.67 | 23.67 | 24.44 | 23.65 | 8.44M |
| September 17, 2025 | 23.95 | 24.12 | 24.12 | 24.7 | 23.92 | 10.5M |
| September 16, 2025 | 23.39 | 23.63 | 23.63 | 23.65 | 23.27 | 4.09M |
| September 15, 2025 | 23.76 | 23.48 | 23.48 | 23.78 | 23.32 | 4.84M |
| September 12, 2025 | 23.65 | 23.87 | 23.87 | 24.07 | 23.46 | 5.87M |
| September 11, 2025 | 23.31 | 23.6 | 23.6 | 23.66 | 23.12 | 4.91M |
| September 10, 2025 | 23.57 | 23.31 | 23.31 | 23.57 | 23.22 | 3M |
| September 09, 2025 | 23.9 | 23.31 | 23.31 | 23.9 | 23.21 | 4.54M |
| September 08, 2025 | 23.45 | 23.9 | 23.9 | 24.08 | 23.45 | 6.48M |
| September 05, 2025 | 23.1 | 23.52 | 23.52 | 23.54 | 22.92 | 5.5M |
| September 04, 2025 | 23.25 | 23.15 | 23.15 | 23.87 | 22.62 | 8.42M |
| September 03, 2025 | 25.53 | 23.33 | 23.33 | 25.63 | 23.2 | 13.13M |
| September 02, 2025 | 26.26 | 25.48 | 25.48 | 26.26 | 25.3 | 8M |
| September 01, 2025 | 26.39 | 26.27 | 26.27 | 26.63 | 25.85 | 8.49M |
| August 29, 2025 | 26 | 26.39 | 26.39 | 26.46 | 25.69 | 10.84M |
| August 28, 2025 | 25.8 | 26.1 | 26.1 | 26.23 | 24.78 | 12.88M |
| August 27, 2025 | 26.98 | 26.02 | 26.02 | 26.98 | 26 | 16.67M |
| August 26, 2025 | 27.52 | 27.13 | 27.13 | 27.54 | 27.05 | 11.73M |
| August 25, 2025 | 27.36 | 27.52 | 27.52 | 27.54 | 27.1 | 16.54M |
| August 22, 2025 | 27.06 | 27.35 | 27.35 | 27.35 | 26.7 | 13.62M |
| August 21, 2025 | 27.22 | 27.18 | 27.18 | 27.6 | 27 | 13.64M |
| August 20, 2025 | 26.74 | 27.06 | 27.06 | 27.22 | 26.56 | 13.32M |
| August 19, 2025 | 27.4 | 26.74 | 26.74 | 27.4 | 26.72 | 15.9M |
| August 18, 2025 | 27.12 | 27.43 | 27.43 | 27.6 | 27 | 16.86M |
| August 15, 2025 | 27.15 | 27.12 | 27.12 | 27.15 | 26.61 | 17.29M |
| August 14, 2025 | 29.01 | 27.37 | 27.37 | 29.01 | 27.32 | 28.55M |
| August 13, 2025 | 28.1 | 29.29 | 29.29 | 29.8 | 28.1 | 30.76M |
| August 12, 2025 | 29.12 | 28.28 | 28.28 | 29.65 | 28 | 22.42M |
| August 11, 2025 | 28.51 | 29.11 | 29.11 | 29.59 | 28.51 | 28.57M |
| August 08, 2025 | 27.38 | 28.87 | 28.87 | 30.49 | 27.28 | 38.66M |
| August 07, 2025 | 28.81 | 27.72 | 27.72 | 28.85 | 27.52 | 27.39M |
| August 06, 2025 | 28.01 | 28.89 | 28.89 | 29.2 | 27.46 | 36.35M |
| August 05, 2025 | 27.11 | 27.99 | 27.99 | 29.08 | 27.06 | 38.43M |
| August 04, 2025 | 25.39 | 26.89 | 26.89 | 27 | 25.3 | 22.57M |
| August 01, 2025 | 25.96 | 25.61 | 25.61 | 26.52 | 24.95 | 15.24M |
| July 31, 2025 | 25.87 | 25.96 | 25.96 | 26.59 | 25.87 | 12.57M |
| July 30, 2025 | 26.94 | 26.18 | 26.18 | 27.36 | 25.83 | 19.5M |
| July 29, 2025 | 26.42 | 26.71 | 26.71 | 26.95 | 26.41 | 13.17M |
| July 28, 2025 | 25.89 | 26.72 | 26.72 | 26.95 | 25.82 | 18.48M |
| July 25, 2025 | 26.3 | 25.95 | 25.95 | 26.33 | 25.81 | 12.75M |
| July 24, 2025 | 25.77 | 26.47 | 26.47 | 26.69 | 25.7 | 14.02M |
| July 23, 2025 | 27.5 | 26.25 | 26.25 | 27.5 | 26.2 | 21.57M |
| July 22, 2025 | 26.7 | 27.95 | 27.95 | 28.01 | 26.53 | 34.52M |
| July 21, 2025 | 26.29 | 26.97 | 26.97 | 27.2 | 25.7 | 25.81M |
| July 18, 2025 | 26.03 | 26.44 | 26.44 | 26.83 | 26.02 | 20.16M |
| July 17, 2025 | 25.2 | 26.03 | 26.03 | 26.08 | 25 | 20.11M |
| July 16, 2025 | 25.47 | 25.06 | 25.06 | 25.48 | 24.93 | 12.04M |
| July 15, 2025 | 26.16 | 25.58 | 25.58 | 26.52 | 25.08 | 20.58M |
| July 14, 2025 | 25.94 | 26.52 | 26.52 | 26.75 | 25.8 | 18.35M |
| July 11, 2025 | 25.72 | 26.05 | 26.05 | 26.23 | 25.48 | 17.39M |
| July 10, 2025 | 25.9 | 25.72 | 25.72 | 26.2 | 25.35 | 20.27M |
| July 09, 2025 | 26.66 | 26.21 | 26.21 | 27.37 | 26.2 | 25.74M |