23.19
+0.16(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23 | 23.19 | 23.19 | 23.46 | 22.98 | 10.9M |
| September 25, 2025 | 22.98 | 23.03 | 23.03 | 23.13 | 22.79 | 10.33M |
| September 24, 2025 | 22.14 | 22.9 | 22.9 | 23.03 | 22.09 | 14.38M |
| September 23, 2025 | 22.21 | 22.23 | 22.23 | 22.4 | 21.9 | 8.13M |
| September 22, 2025 | 22.5 | 22.35 | 22.35 | 22.55 | 22.11 | 7.93M |
| September 19, 2025 | 22.03 | 22.43 | 22.43 | 22.44 | 21.92 | 10.97M |
| September 18, 2025 | 22.19 | 22.01 | 22.01 | 22.35 | 21.9 | 10.67M |
| September 17, 2025 | 22.25 | 22.19 | 22.19 | 22.28 | 21.98 | 10.35M |
| September 16, 2025 | 22.68 | 22.17 | 22.17 | 22.72 | 22.11 | 14.66M |
| September 15, 2025 | 22.87 | 22.61 | 22.61 | 22.88 | 22.52 | 12.11M |
| September 12, 2025 | 23.22 | 22.88 | 22.88 | 23.22 | 22.76 | 10.86M |
| September 11, 2025 | 23.06 | 23.24 | 23.24 | 23.32 | 22.9 | 10.41M |
| September 10, 2025 | 22.98 | 23.06 | 23.06 | 23.11 | 22.82 | 11.07M |
| September 09, 2025 | 22.85 | 23 | 23 | 23.06 | 22.7 | 14.24M |
| September 08, 2025 | 22.25 | 22.74 | 22.74 | 22.9 | 22.25 | 18M |
| September 05, 2025 | 21.77 | 22.17 | 22.17 | 22.2 | 21.68 | 10.14M |
| September 04, 2025 | 21.71 | 21.79 | 21.79 | 21.98 | 21.53 | 10.32M |
| September 03, 2025 | 21.94 | 21.81 | 21.81 | 21.97 | 21.6 | 9.31M |
| September 02, 2025 | 22.42 | 21.82 | 21.82 | 22.42 | 21.77 | 20.94M |
| September 01, 2025 | 22.56 | 22.37 | 22.37 | 22.63 | 22.3 | 13.55M |
| August 29, 2025 | 22.24 | 22.52 | 22.52 | 22.78 | 22.15 | 14.8M |
| August 28, 2025 | 22.45 | 22.21 | 22.21 | 22.51 | 21.83 | 20.69M |
| August 27, 2025 | 23.14 | 22.37 | 22.37 | 23.2 | 22.36 | 23.92M |
| August 26, 2025 | 23.52 | 23.18 | 23.18 | 23.7 | 22.95 | 39.81M |
| August 25, 2025 | 22.66 | 22.59 | 22.59 | 22.85 | 22.3 | 24.35M |
| August 22, 2025 | 22.66 | 22.62 | 22.62 | 22.68 | 22.39 | 12.18M |
| August 21, 2025 | 22.26 | 22.65 | 22.65 | 22.83 | 22.13 | 17.67M |
| August 20, 2025 | 22.28 | 22.25 | 22.25 | 22.34 | 22.13 | 9.85M |
| August 19, 2025 | 22.5 | 22.3 | 22.3 | 22.55 | 22.29 | 8.32M |
| August 18, 2025 | 22.34 | 22.49 | 22.49 | 22.5 | 22.25 | 12.77M |
| August 15, 2025 | 22.19 | 22.31 | 22.31 | 22.43 | 22.14 | 9.98M |
| August 14, 2025 | 22.45 | 22.18 | 22.18 | 22.45 | 22.18 | 7.62M |
| August 13, 2025 | 22.4 | 22.43 | 22.43 | 22.54 | 22.35 | 7.65M |
| August 12, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.2 | 8.6M |
| August 11, 2025 | 22.8 | 22.52 | 22.52 | 22.82 | 22.46 | 9.06M |
| August 08, 2025 | 22.39 | 22.68 | 22.68 | 22.87 | 22.27 | 10.54M |
| August 07, 2025 | 22.33 | 22.38 | 22.38 | 22.53 | 22.18 | 10.01M |
| August 06, 2025 | 22.13 | 22.33 | 22.33 | 22.34 | 21.98 | 10.95M |
| August 05, 2025 | 22.1 | 22.13 | 22.13 | 22.13 | 21.94 | 9.98M |
| August 04, 2025 | 22.45 | 21.98 | 21.98 | 22.45 | 21.93 | 15.16M |
| August 01, 2025 | 22.27 | 22.46 | 22.46 | 22.58 | 22.27 | 6.13M |
| July 31, 2025 | 22.98 | 22.38 | 22.38 | 22.98 | 22.28 | 11.71M |
| July 30, 2025 | 22.92 | 23.02 | 23.02 | 23.27 | 22.85 | 10.61M |
| July 29, 2025 | 23.41 | 22.91 | 22.91 | 23.46 | 22.71 | 15.11M |
| July 28, 2025 | 23.92 | 23.4 | 23.4 | 23.98 | 23.38 | 9.85M |
| July 25, 2025 | 24.47 | 23.94 | 23.94 | 24.5 | 23.88 | 7.96M |
| July 24, 2025 | 24.55 | 24.35 | 24.35 | 24.9 | 24.12 | 13.64M |
| July 23, 2025 | 24.59 | 24.62 | 24.62 | 25.1 | 24.39 | 15.86M |
| July 22, 2025 | 23.72 | 24.49 | 24.49 | 24.55 | 23.62 | 13.69M |
| July 21, 2025 | 23.32 | 23.71 | 23.71 | 23.78 | 23.3 | 8.79M |
| July 18, 2025 | 23.58 | 23.26 | 23.26 | 23.66 | 23.16 | 6.54M |
| July 17, 2025 | 23.47 | 23.58 | 23.58 | 23.68 | 23.36 | 5.83M |
| July 16, 2025 | 23.7 | 23.47 | 23.47 | 23.86 | 23.36 | 5.85M |
| July 15, 2025 | 23.64 | 23.68 | 23.68 | 23.88 | 23.55 | 4.58M |
| July 14, 2025 | 23.45 | 23.69 | 23.69 | 23.99 | 23.45 | 7.43M |
| July 11, 2025 | 23.26 | 23.37 | 23.37 | 23.46 | 23.11 | 4.54M |
| July 10, 2025 | 23.41 | 23.21 | 23.21 | 23.51 | 23.16 | 5.06M |
| July 09, 2025 | 23.58 | 23.45 | 23.45 | 23.65 | 23.38 | 3.24M |
| July 08, 2025 | 23.43 | 23.56 | 23.56 | 23.6 | 23.35 | 4.58M |
| July 07, 2025 | 23.81 | 23.45 | 23.45 | 23.89 | 23.3 | 5.37M |