21.03
+0.19(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.83 | 21.03 | 21.03 | 21.34 | 20.81 | 6.54M |
| September 25, 2025 | 20.99 | 20.84 | 20.84 | 21.02 | 20.74 | 4.99M |
| September 24, 2025 | 20.8 | 21.02 | 21.02 | 21.13 | 20.73 | 5.67M |
| September 23, 2025 | 21.35 | 20.78 | 20.78 | 21.35 | 20.52 | 14.89M |
| September 22, 2025 | 21.78 | 21.37 | 21.37 | 21.8 | 21.2 | 8.17M |
| September 19, 2025 | 22.14 | 21.56 | 21.56 | 22.16 | 21.56 | 7.58M |
| September 18, 2025 | 22.38 | 22.16 | 22.16 | 22.38 | 22.01 | 8.8M |
| September 17, 2025 | 22.5 | 22.38 | 22.38 | 22.59 | 22.35 | 6.59M |
| September 16, 2025 | 22.67 | 22.55 | 22.55 | 22.72 | 22.36 | 6.26M |
| September 15, 2025 | 23.09 | 22.65 | 22.65 | 23.17 | 22.61 | 9.33M |
| September 12, 2025 | 22.75 | 23.17 | 23.17 | 23.36 | 22.65 | 11.7M |
| September 11, 2025 | 22.55 | 22.74 | 22.74 | 22.76 | 22.5 | 5.81M |
| September 10, 2025 | 22.78 | 22.63 | 22.63 | 22.81 | 22.6 | 4.1M |
| September 09, 2025 | 23.03 | 22.78 | 22.78 | 23.07 | 22.7 | 5.43M |
| September 08, 2025 | 22.73 | 23.1 | 23.1 | 23.16 | 22.63 | 8.49M |
| September 05, 2025 | 22.52 | 22.76 | 22.76 | 22.78 | 22.48 | 7.88M |
| September 04, 2025 | 22.53 | 22.52 | 22.52 | 22.67 | 22.3 | 7.95M |
| September 03, 2025 | 22.5 | 22.53 | 22.53 | 22.86 | 22.41 | 7.94M |
| September 02, 2025 | 23.21 | 22.78 | 22.78 | 23.27 | 22.7 | 11.47M |
| September 01, 2025 | 23.48 | 23.23 | 23.23 | 23.68 | 23.05 | 13.74M |
| August 29, 2025 | 23.54 | 23.49 | 23.49 | 23.76 | 23.33 | 10.32M |
| August 28, 2025 | 23.63 | 23.6 | 23.6 | 23.88 | 23.08 | 9.65M |
| August 27, 2025 | 24.32 | 23.61 | 23.61 | 24.39 | 23.61 | 13M |
| August 26, 2025 | 24.03 | 24.4 | 24.4 | 24.6 | 23.96 | 10.67M |
| August 25, 2025 | 23.94 | 24.07 | 24.07 | 24.23 | 23.84 | 10.18M |
| August 22, 2025 | 23.9 | 23.94 | 23.94 | 24.1 | 23.7 | 8.14M |
| August 21, 2025 | 23.65 | 24.05 | 24.05 | 24.11 | 23.56 | 12.16M |
| August 20, 2025 | 23.18 | 23.62 | 23.62 | 23.75 | 23.02 | 11.95M |
| August 19, 2025 | 23.03 | 23.16 | 23.16 | 23.25 | 22.91 | 7.51M |
| August 18, 2025 | 22.97 | 23.04 | 23.04 | 23.15 | 22.87 | 9.49M |
| August 15, 2025 | 22.62 | 22.97 | 22.97 | 23.02 | 22.62 | 5.9M |
| August 14, 2025 | 23 | 22.74 | 22.74 | 23.08 | 22.66 | 6.35M |
| August 13, 2025 | 22.9 | 22.99 | 22.99 | 23.09 | 22.75 | 7.22M |
| August 12, 2025 | 22.85 | 22.84 | 22.84 | 22.96 | 22.8 | 4.11M |
| August 11, 2025 | 22.83 | 22.86 | 22.86 | 22.89 | 22.75 | 5.29M |
| August 08, 2025 | 22.85 | 22.83 | 22.83 | 22.94 | 22.73 | 3.78M |
| August 07, 2025 | 22.82 | 22.82 | 22.82 | 22.95 | 22.79 | 4.36M |
| August 06, 2025 | 22.81 | 22.87 | 22.87 | 23.05 | 22.47 | 8.35M |
| August 05, 2025 | 22.67 | 22.87 | 22.87 | 23.02 | 22.56 | 6.98M |
| August 04, 2025 | 22.4 | 22.65 | 22.65 | 22.65 | 22.4 | 3.78M |
| August 01, 2025 | 22.36 | 22.54 | 22.54 | 22.64 | 22.36 | 5.65M |
| July 31, 2025 | 22.75 | 22.45 | 22.45 | 22.78 | 22.4 | 5.44M |
| July 30, 2025 | 22.63 | 22.75 | 22.75 | 22.95 | 22.58 | 5.54M |
| July 29, 2025 | 22.69 | 22.62 | 22.62 | 22.72 | 22.45 | 5.09M |
| July 28, 2025 | 22.97 | 22.73 | 22.73 | 23.01 | 22.68 | 6.71M |
| July 25, 2025 | 22.97 | 22.96 | 22.96 | 23.44 | 22.91 | 9.56M |
| July 24, 2025 | 22.78 | 22.96 | 22.96 | 22.97 | 22.68 | 6.19M |
| July 23, 2025 | 22.96 | 22.77 | 22.77 | 23.11 | 22.66 | 7.74M |
| July 22, 2025 | 22.69 | 22.96 | 22.96 | 22.97 | 22.49 | 8.19M |
| July 21, 2025 | 22.38 | 22.69 | 22.69 | 22.99 | 22.38 | 8.32M |
| July 18, 2025 | 22.38 | 22.36 | 22.36 | 22.45 | 22.31 | 4.34M |
| July 17, 2025 | 22.39 | 22.37 | 22.37 | 22.5 | 22.32 | 5.65M |
| July 16, 2025 | 22.3 | 22.3 | 22.3 | 22.48 | 22.24 | 6.42M |
| July 15, 2025 | 22.23 | 22.29 | 22.29 | 22.58 | 22.03 | 16.94M |
| July 14, 2025 | 23.3 | 23.43 | 23.43 | 23.44 | 23.17 | 7.21M |
| July 11, 2025 | 23.45 | 23.3 | 23.3 | 23.54 | 23.25 | 9.09M |
| July 10, 2025 | 23.35 | 23.46 | 23.46 | 23.46 | 23.27 | 4.9M |
| July 09, 2025 | 23.58 | 23.43 | 23.43 | 23.68 | 23.37 | 5.44M |
| July 08, 2025 | 23.22 | 23.57 | 23.57 | 23.68 | 23.22 | 6.02M |
| July 07, 2025 | 23.45 | 23.21 | 23.21 | 23.48 | 23.17 | 6.02M |