22.69
-0.12(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.66 | 22.69 | 22.69 | 22.88 | 22.41 | 3.12M |
| September 25, 2025 | 23.01 | 22.81 | 22.81 | 23.35 | 22.81 | 3.51M |
| September 24, 2025 | 22.65 | 22.96 | 22.96 | 23.03 | 22.5 | 2.76M |
| September 23, 2025 | 22.93 | 22.65 | 22.65 | 23.01 | 22.29 | 3.91M |
| September 22, 2025 | 23.41 | 22.97 | 22.97 | 23.48 | 22.82 | 3.38M |
| September 19, 2025 | 23.41 | 23.26 | 23.26 | 23.55 | 23.08 | 3.26M |
| September 18, 2025 | 23.76 | 23.41 | 23.41 | 23.88 | 23.36 | 5.57M |
| September 17, 2025 | 24.08 | 23.78 | 23.78 | 24.16 | 23.75 | 3.69M |
| September 16, 2025 | 24.3 | 24.07 | 24.07 | 24.32 | 23.84 | 3.7M |
| September 15, 2025 | 24.3 | 24.3 | 24.3 | 24.58 | 24.13 | 3.23M |
| September 12, 2025 | 24.01 | 24.4 | 24.4 | 24.58 | 23.92 | 6.43M |
| September 11, 2025 | 23.91 | 23.98 | 23.98 | 24 | 23.41 | 4.7M |
| September 10, 2025 | 24.05 | 24 | 24 | 24.33 | 23.95 | 3.01M |
| September 09, 2025 | 24.59 | 24.12 | 24.12 | 24.66 | 24.08 | 4.45M |
| September 08, 2025 | 24.65 | 24.61 | 24.61 | 24.96 | 24.45 | 4.96M |
| September 05, 2025 | 24.4 | 24.74 | 24.74 | 24.89 | 24.02 | 6.41M |
| September 04, 2025 | 24.31 | 24.32 | 24.32 | 24.58 | 23.94 | 6.37M |
| September 03, 2025 | 24.59 | 24.31 | 24.31 | 24.68 | 24.11 | 4.61M |
| September 02, 2025 | 25.43 | 24.3 | 24.3 | 25.43 | 24.11 | 7.61M |
| September 01, 2025 | 24.55 | 25.3 | 25.3 | 25.52 | 24.55 | 10.09M |
| August 29, 2025 | 24.5 | 24.52 | 24.52 | 24.6 | 24.2 | 5.76M |
| August 28, 2025 | 24.94 | 24.36 | 24.36 | 25.1 | 23.65 | 10.42M |
| August 27, 2025 | 25.3 | 25 | 25 | 25.42 | 24.93 | 10.62M |
| August 26, 2025 | 25.25 | 25.33 | 25.33 | 25.51 | 24.96 | 9.63M |
| August 25, 2025 | 25.6 | 25.28 | 25.28 | 25.6 | 25.03 | 12.58M |
| August 22, 2025 | 25.7 | 25.38 | 25.38 | 25.91 | 25.26 | 10.87M |
| August 21, 2025 | 26 | 25.58 | 25.58 | 26.26 | 25.54 | 9.66M |
| August 20, 2025 | 26.7 | 26.15 | 26.15 | 26.7 | 25.51 | 16.41M |
| August 19, 2025 | 25.35 | 26.7 | 26.7 | 26.7 | 25.25 | 21.03M |
| August 18, 2025 | 25.16 | 25.48 | 25.48 | 25.97 | 24.92 | 16.41M |
| August 15, 2025 | 24.83 | 25.29 | 25.29 | 25.48 | 24.48 | 15.8M |
| August 14, 2025 | 24.42 | 24.81 | 24.81 | 25.85 | 24.25 | 20.45M |
| August 13, 2025 | 24.21 | 24.4 | 24.4 | 24.74 | 24 | 11.17M |
| August 12, 2025 | 24.22 | 24.28 | 24.28 | 24.64 | 23.94 | 7.84M |
| August 11, 2025 | 23.91 | 24.27 | 24.27 | 24.35 | 23.88 | 9.99M |
| August 08, 2025 | 23.6 | 23.97 | 23.97 | 24.09 | 23.43 | 8.25M |
| August 07, 2025 | 23.81 | 23.77 | 23.77 | 23.96 | 23.35 | 10.63M |
| August 06, 2025 | 24.03 | 23.92 | 23.92 | 24.51 | 23.78 | 11.44M |
| August 05, 2025 | 24.47 | 24.16 | 24.16 | 24.47 | 23.89 | 10.57M |
| August 04, 2025 | 23.53 | 24.47 | 24.47 | 24.63 | 23.21 | 17.12M |
| August 01, 2025 | 23.6 | 23.79 | 23.79 | 24.34 | 23.36 | 11.74M |
| July 31, 2025 | 23.86 | 23.71 | 23.71 | 24.09 | 23.53 | 11.82M |
| July 30, 2025 | 24.28 | 23.93 | 23.93 | 24.86 | 23.79 | 16.19M |
| July 29, 2025 | 23.72 | 24.34 | 24.34 | 24.78 | 23.51 | 26.74M |
| July 28, 2025 | 23.66 | 23.77 | 23.77 | 24.21 | 23.63 | 11.63M |
| July 25, 2025 | 23.99 | 23.74 | 23.74 | 24.3 | 23.54 | 17.67M |
| July 24, 2025 | 24.63 | 24 | 24 | 24.82 | 24 | 20.68M |
| July 23, 2025 | 24.43 | 24.53 | 24.53 | 25.3 | 24.11 | 25.26M |
| July 22, 2025 | 26 | 25.12 | 25.12 | 27 | 25.12 | 41.73M |
| July 21, 2025 | 27.5 | 26.84 | 26.84 | 28.7 | 26.5 | 51.58M |
| July 18, 2025 | 26.33 | 27.5 | 27.5 | 28.77 | 24.16 | 59.18M |
| July 17, 2025 | 25.5 | 26.27 | 26.27 | 26.27 | 25.14 | 34.56M |
| July 16, 2025 | 22.36 | 23.88 | 23.88 | 23.88 | 22.18 | 34.26M |
| July 15, 2025 | 20.8 | 21.71 | 21.71 | 21.71 | 20.51 | 12.47M |
| July 14, 2025 | 19.42 | 19.74 | 19.74 | 19.84 | 19.39 | 4.92M |
| July 11, 2025 | 19.4 | 19.41 | 19.41 | 19.66 | 19.39 | 5.66M |
| July 10, 2025 | 19.36 | 19.4 | 19.4 | 19.47 | 19.26 | 3.88M |
| July 09, 2025 | 19.33 | 19.35 | 19.35 | 19.43 | 19.19 | 3.92M |
| July 08, 2025 | 19.33 | 19.37 | 19.37 | 19.63 | 19.16 | 4.99M |
| July 07, 2025 | 19.25 | 19.33 | 19.33 | 19.59 | 19.25 | 3.72M |