21.60
-0.66(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.11 | 21.6 | 21.6 | 22.34 | 21.6 | 16.65M |
| September 25, 2025 | 22.47 | 22.26 | 22.26 | 22.69 | 22.26 | 18.08M |
| September 24, 2025 | 21.5 | 22.53 | 22.53 | 22.58 | 21.4 | 27.34M |
| September 23, 2025 | 22.58 | 21.79 | 21.79 | 22.7 | 21 | 34.21M |
| September 22, 2025 | 22.59 | 22.8 | 22.8 | 23.33 | 22.48 | 21.11M |
| September 19, 2025 | 22.5 | 22.56 | 22.56 | 23.18 | 22.35 | 26.67M |
| September 18, 2025 | 23.65 | 22.5 | 22.5 | 23.65 | 22.28 | 36.62M |
| September 17, 2025 | 23.23 | 22.97 | 22.97 | 23.23 | 22.7 | 26.5M |
| September 16, 2025 | 23.39 | 23.25 | 23.25 | 23.47 | 22.71 | 34.33M |
| September 15, 2025 | 24.06 | 23.34 | 23.34 | 24.69 | 23.3 | 55.79M |
| September 12, 2025 | 23.65 | 24.11 | 24.11 | 25 | 22.9 | 75.02M |
| September 11, 2025 | 23.27 | 23.44 | 23.44 | 23.7 | 22.55 | 59.09M |
| September 10, 2025 | 22.76 | 23.25 | 23.25 | 23.59 | 22.5 | 49.85M |
| September 09, 2025 | 23.46 | 23.6 | 23.6 | 24.16 | 23.01 | 85.24M |
| September 08, 2025 | 24.3 | 23 | 23 | 24.58 | 22.51 | 105.09M |
| September 05, 2025 | 20.31 | 22.35 | 22.35 | 22.35 | 20.27 | 24.35M |
| September 04, 2025 | 20.93 | 20.32 | 20.32 | 21.9 | 19.77 | 41.66M |
| September 03, 2025 | 21.45 | 20.85 | 20.85 | 21.89 | 20.78 | 32.23M |
| September 02, 2025 | 21.66 | 21.43 | 21.43 | 22.25 | 21.24 | 48.65M |
| September 01, 2025 | 21.27 | 21.66 | 21.66 | 21.84 | 21.16 | 40.61M |
| August 29, 2025 | 20.5 | 21.12 | 21.12 | 21.28 | 20.25 | 31.61M |
| August 28, 2025 | 20.35 | 20.55 | 20.55 | 20.61 | 19.72 | 24.77M |
| August 27, 2025 | 20.83 | 20.35 | 20.35 | 21.34 | 20.33 | 28.4M |
| August 26, 2025 | 21.05 | 20.84 | 20.84 | 21.14 | 20.82 | 19.07M |
| August 25, 2025 | 21.22 | 21.06 | 21.06 | 21.35 | 20.83 | 27.65M |
| August 22, 2025 | 20.92 | 21.17 | 21.17 | 21.31 | 20.91 | 20.9M |
| August 21, 2025 | 21.57 | 21 | 21 | 21.79 | 20.88 | 26M |
| August 20, 2025 | 21.95 | 21.57 | 21.57 | 21.98 | 21.21 | 32.57M |
| August 19, 2025 | 21.61 | 22.12 | 22.12 | 22.95 | 21.38 | 51.34M |
| August 18, 2025 | 20.75 | 21.7 | 21.7 | 22.15 | 20.65 | 54.71M |
| August 15, 2025 | 19.62 | 20.37 | 20.37 | 20.52 | 19.62 | 34.89M |
| August 14, 2025 | 20.16 | 19.62 | 19.62 | 20.29 | 19.51 | 24.64M |
| August 13, 2025 | 20.03 | 20.31 | 20.31 | 20.38 | 19.96 | 31.65M |
| August 12, 2025 | 20.23 | 20.02 | 20.02 | 20.28 | 19.76 | 21.56M |
| August 11, 2025 | 19.29 | 20.23 | 20.23 | 20.23 | 19.16 | 37.99M |
| August 08, 2025 | 19.6 | 19.22 | 19.22 | 19.64 | 19.13 | 16M |
| August 07, 2025 | 19.98 | 19.57 | 19.57 | 20.1 | 19.5 | 18.23M |
| August 06, 2025 | 19.48 | 19.98 | 19.98 | 20.42 | 19.28 | 32.35M |
| August 05, 2025 | 19.43 | 19.48 | 19.48 | 19.9 | 19.3 | 16.12M |
| August 04, 2025 | 18.89 | 19.48 | 19.48 | 19.53 | 18.82 | 18.06M |
| August 01, 2025 | 19.7 | 19.18 | 19.18 | 19.71 | 19.07 | 24.21M |
| July 31, 2025 | 19.65 | 19.8 | 19.8 | 20.5 | 19.56 | 37.51M |
| July 30, 2025 | 20.12 | 19.68 | 19.68 | 20.18 | 19.21 | 39.24M |
| July 29, 2025 | 19.8 | 20.17 | 20.17 | 20.21 | 19.71 | 27.31M |
| July 28, 2025 | 19.31 | 20.16 | 20.16 | 20.35 | 19.3 | 51.02M |
| July 25, 2025 | 19.17 | 19.2 | 19.2 | 19.33 | 19.1 | 14.9M |
| July 24, 2025 | 18.81 | 19.16 | 19.16 | 19.25 | 18.81 | 19.78M |
| July 23, 2025 | 19 | 18.9 | 18.9 | 19.35 | 18.81 | 19.36M |
| July 22, 2025 | 19.37 | 19.12 | 19.12 | 19.63 | 19.05 | 30.95M |
| July 21, 2025 | 19.2 | 19.42 | 19.42 | 19.63 | 19 | 23.04M |
| July 18, 2025 | 19.47 | 19.36 | 19.36 | 19.73 | 19.17 | 31.04M |
| July 17, 2025 | 18.96 | 19.35 | 19.35 | 19.38 | 18.68 | 21.73M |
| July 16, 2025 | 19.24 | 18.96 | 18.96 | 19.52 | 18.92 | 17.93M |
| July 15, 2025 | 19.34 | 19.21 | 19.21 | 19.53 | 19.1 | 17.93M |
| July 14, 2025 | 19.42 | 19.46 | 19.46 | 19.61 | 19.25 | 17.09M |
| July 11, 2025 | 19.59 | 19.34 | 19.34 | 19.68 | 18.86 | 26.15M |
| July 10, 2025 | 19.53 | 19.31 | 19.31 | 19.7 | 19.1 | 23.84M |
| July 09, 2025 | 20.12 | 19.7 | 19.7 | 20.26 | 19.58 | 30.06M |
| July 08, 2025 | 20.15 | 20.08 | 20.08 | 20.43 | 19.78 | 24.8M |
| July 07, 2025 | 20.15 | 20.1 | 20.1 | 20.38 | 19.89 | 23.2M |