22.13
-0.8(-3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.92 | 22.13 | 22.13 | 23.47 | 22 | 4.11M |
| October 16, 2025 | 23.33 | 22.93 | 22.93 | 23.35 | 22.78 | 3.88M |
| October 15, 2025 | 22.76 | 23.32 | 23.32 | 23.68 | 22.6 | 3.56M |
| October 14, 2025 | 24 | 22.76 | 22.76 | 24.08 | 22.66 | 5.21M |
| October 13, 2025 | 23.04 | 23.96 | 23.96 | 24.1 | 22.32 | 5.38M |
| October 10, 2025 | 24.2 | 24.03 | 24.03 | 24.66 | 23.86 | 4.01M |
| October 09, 2025 | 25.1 | 24.19 | 24.19 | 25.14 | 23.61 | 6.84M |
| September 30, 2025 | 24.77 | 24.61 | 24.61 | 25.11 | 24.24 | 5.51M |
| September 29, 2025 | 24.44 | 24.59 | 24.59 | 24.99 | 23.03 | 8.44M |
| September 26, 2025 | 24.78 | 24.89 | 24.89 | 25.52 | 24.56 | 8.56M |
| September 25, 2025 | 24.98 | 24.52 | 24.52 | 25.27 | 24.21 | 10.2M |
| September 24, 2025 | 26.35 | 25.42 | 25.42 | 27.48 | 24.81 | 12.5M |
| September 23, 2025 | 28.07 | 26.33 | 26.33 | 28.3 | 25.6 | 16.04M |
| September 22, 2025 | 28.11 | 28.44 | 28.44 | 30.34 | 26.98 | 17.94M |
| September 19, 2025 | 25.4 | 27.58 | 27.58 | 27.58 | 25.35 | 4.6M |
| September 18, 2025 | 23.56 | 25.07 | 25.07 | 25.45 | 23.25 | 12.03M |
| September 17, 2025 | 24.04 | 23.76 | 23.76 | 24.04 | 23.3 | 6.59M |
| September 16, 2025 | 24.15 | 24.15 | 24.15 | 24.43 | 23.75 | 7.01M |
| September 15, 2025 | 24.81 | 24.28 | 24.28 | 25.28 | 24.11 | 8.35M |
| September 12, 2025 | 24.46 | 24.68 | 24.68 | 25.38 | 23.98 | 11.07M |
| September 11, 2025 | 22.03 | 24.09 | 24.09 | 24.09 | 21.69 | 12.59M |
| September 10, 2025 | 21.76 | 21.9 | 21.9 | 22.1 | 21.5 | 5.37M |
| September 09, 2025 | 22.29 | 21.86 | 21.86 | 22.44 | 21.75 | 5.27M |
| September 08, 2025 | 22.67 | 22.46 | 22.46 | 22.74 | 22.22 | 5.88M |
| September 05, 2025 | 21.99 | 22.7 | 22.7 | 23.06 | 21.66 | 9.32M |
| September 04, 2025 | 22.88 | 22.02 | 22.02 | 23.09 | 21.65 | 9.12M |
| September 03, 2025 | 21.2 | 22.6 | 22.6 | 23.8 | 21.2 | 14.97M |
| September 02, 2025 | 21.91 | 21.84 | 21.84 | 22.55 | 19.96 | 20.03M |
| September 01, 2025 | 23 | 22.18 | 22.18 | 23 | 21.94 | 9.61M |
| August 29, 2025 | 22.56 | 23.01 | 23.01 | 23.68 | 22.34 | 11.81M |
| August 28, 2025 | 22.28 | 22.53 | 22.53 | 22.62 | 21.77 | 11.16M |
| August 27, 2025 | 21.64 | 22.59 | 22.59 | 23.15 | 21.36 | 16.97M |
| August 26, 2025 | 21.25 | 21.43 | 21.43 | 21.69 | 21 | 16.23M |
| August 25, 2025 | 19.3 | 21.21 | 21.21 | 21.21 | 19.11 | 12.33M |
| August 22, 2025 | 18.89 | 19.28 | 19.28 | 19.3 | 18.64 | 6.63M |
| August 21, 2025 | 19.38 | 18.75 | 18.75 | 19.46 | 18.69 | 7.03M |
| August 20, 2025 | 18.86 | 19.16 | 19.16 | 19.25 | 18.6 | 8.17M |
| August 19, 2025 | 18.72 | 18.83 | 18.83 | 19 | 18.31 | 7.48M |
| August 18, 2025 | 18.5 | 18.55 | 18.55 | 18.99 | 18.18 | 14.95M |
| August 15, 2025 | 16.79 | 18.47 | 18.47 | 18.47 | 16.7 | 18.7M |
| August 14, 2025 | 17.3 | 16.79 | 16.79 | 17.37 | 16.77 | 4.73M |
| August 13, 2025 | 17.67 | 17.37 | 17.37 | 17.83 | 17.26 | 4.13M |
| August 12, 2025 | 17.89 | 17.67 | 17.67 | 17.89 | 17.55 | 2.82M |
| August 11, 2025 | 17.95 | 17.88 | 17.88 | 17.98 | 17.56 | 3.65M |
| August 08, 2025 | 17.84 | 17.93 | 17.93 | 18.04 | 17.63 | 3.29M |
| August 07, 2025 | 18.4 | 17.97 | 17.97 | 18.61 | 17.95 | 4.74M |
| August 06, 2025 | 18.09 | 18.48 | 18.48 | 18.77 | 17.9 | 5.94M |
| August 05, 2025 | 17.65 | 18.02 | 18.02 | 18.22 | 17.5 | 5.17M |
| August 04, 2025 | 17.43 | 17.59 | 17.59 | 17.61 | 17.2 | 3.71M |
| August 01, 2025 | 16.8 | 17.46 | 17.46 | 17.58 | 16.8 | 6.96M |
| July 31, 2025 | 17.81 | 16.86 | 16.86 | 18.05 | 16.47 | 12.06M |
| July 30, 2025 | 18.9 | 18.1 | 18.1 | 18.9 | 17.97 | 7.96M |
| July 29, 2025 | 19.1 | 18.9 | 18.9 | 19.25 | 18.62 | 6.04M |
| July 28, 2025 | 18.8 | 19.17 | 19.17 | 19.3 | 18.42 | 8.46M |
| July 25, 2025 | 18.97 | 18.89 | 18.89 | 19.3 | 18.65 | 6.73M |
| July 24, 2025 | 18.73 | 18.7 | 18.7 | 19.25 | 18.6 | 6.2M |
| July 23, 2025 | 19.2 | 18.74 | 18.74 | 19.38 | 18.7 | 4.9M |
| July 22, 2025 | 19.02 | 19.23 | 19.23 | 19.6 | 18.9 | 7.46M |
| July 21, 2025 | 18.7 | 19.06 | 19.06 | 19.26 | 18.47 | 6.49M |
| July 18, 2025 | 18.7 | 18.7 | 18.7 | 18.84 | 18.56 | 3.38M |