23.15
-0.54(-2.28%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.5 | 23.15 | 23.15 | 23.98 | 23.08 | 14.39M |
September 25, 2025 | 23 | 23.69 | 23.69 | 24.1 | 22.75 | 20.57M |
September 24, 2025 | 21.61 | 23.08 | 23.08 | 23.78 | 21.54 | 24.79M |
September 23, 2025 | 21.48 | 21.91 | 21.91 | 22.5 | 21.3 | 19.96M |
September 22, 2025 | 20.69 | 21.35 | 21.35 | 21.73 | 20.68 | 14.24M |
September 19, 2025 | 20.83 | 20.7 | 20.7 | 21.16 | 20.5 | 8.44M |
September 18, 2025 | 20.89 | 20.83 | 20.83 | 21.9 | 20.5 | 17.3M |
September 17, 2025 | 20.75 | 20.75 | 20.75 | 20.94 | 20.6 | 6.02M |
September 16, 2025 | 20.36 | 20.87 | 20.87 | 20.88 | 20.25 | 7.06M |
September 15, 2025 | 20.66 | 20.41 | 20.41 | 20.74 | 20.36 | 5.81M |
September 12, 2025 | 20.77 | 20.61 | 20.61 | 20.93 | 20.6 | 7.4M |
September 11, 2025 | 20.41 | 20.77 | 20.77 | 20.81 | 20.2 | 7.49M |
September 10, 2025 | 20.4 | 20.48 | 20.48 | 20.9 | 20.4 | 6.4M |
September 09, 2025 | 21.06 | 20.4 | 20.4 | 21.24 | 20.37 | 9.37M |
September 08, 2025 | 20.55 | 20.95 | 20.95 | 21.12 | 20.51 | 11.94M |
September 05, 2025 | 20.28 | 20.55 | 20.55 | 20.57 | 20.01 | 8.83M |
September 04, 2025 | 20.66 | 20.23 | 20.23 | 20.81 | 19.88 | 14.66M |
September 03, 2025 | 23.14 | 20.65 | 20.65 | 23.17 | 20.63 | 24.49M |
September 02, 2025 | 23.78 | 22.92 | 22.92 | 23.82 | 22.4 | 18.24M |
September 01, 2025 | 23.92 | 23.68 | 23.68 | 24.48 | 23.54 | 25.98M |
August 29, 2025 | 23.81 | 24.04 | 24.04 | 25.08 | 23.39 | 52M |
August 28, 2025 | 21.86 | 23.78 | 23.78 | 23.78 | 21.86 | 34.45M |
August 27, 2025 | 22.43 | 21.62 | 21.62 | 22.59 | 21.61 | 13.01M |
August 26, 2025 | 22.77 | 22.59 | 22.59 | 22.9 | 22.36 | 11.2M |
August 25, 2025 | 22.25 | 22.72 | 22.72 | 22.78 | 22.07 | 18M |
August 22, 2025 | 22.1 | 22.15 | 22.15 | 22.15 | 21.82 | 8.94M |
August 21, 2025 | 22.37 | 22.01 | 22.01 | 23.23 | 21.93 | 13.81M |
August 20, 2025 | 22.17 | 22.32 | 22.32 | 22.35 | 21.97 | 11.21M |
August 19, 2025 | 22.15 | 22.16 | 22.16 | 22.4 | 21.82 | 9.23M |
August 18, 2025 | 22.06 | 22.15 | 22.15 | 22.41 | 22 | 9.85M |
August 15, 2025 | 21.77 | 21.9 | 21.9 | 21.99 | 21.64 | 7.42M |
August 14, 2025 | 22.55 | 21.72 | 21.72 | 22.66 | 21.71 | 10.9M |
August 13, 2025 | 22.42 | 22.5 | 22.5 | 22.74 | 22.27 | 9.27M |
August 12, 2025 | 22.78 | 22.39 | 22.39 | 22.99 | 22.25 | 9.58M |
August 11, 2025 | 22.82 | 22.78 | 22.78 | 23.31 | 22.56 | 15.65M |
August 08, 2025 | 23.19 | 23.07 | 23.07 | 23.69 | 23.03 | 13.23M |
August 07, 2025 | 23.66 | 23.45 | 23.45 | 24.1 | 23.1 | 21.44M |
August 06, 2025 | 23.19 | 23.45 | 23.45 | 24.3 | 22.99 | 31.77M |
August 05, 2025 | 22.33 | 23.4 | 23.4 | 23.53 | 22.21 | 28.84M |
August 04, 2025 | 21.39 | 22.3 | 22.3 | 22.5 | 21.21 | 19.84M |
August 01, 2025 | 21.41 | 21.44 | 21.44 | 21.68 | 20.88 | 9.13M |
July 31, 2025 | 21.29 | 21.29 | 21.29 | 21.94 | 21.22 | 10.08M |
July 30, 2025 | 21.83 | 21.41 | 21.41 | 21.96 | 21.2 | 12.63M |
July 29, 2025 | 21.57 | 21.61 | 21.61 | 21.88 | 21.38 | 14.44M |
July 28, 2025 | 20.75 | 21.83 | 21.83 | 22.08 | 20.68 | 22.22M |
July 25, 2025 | 20.59 | 20.62 | 20.62 | 20.72 | 20.47 | 4.26M |
July 24, 2025 | 20.2 | 20.58 | 20.58 | 20.58 | 20.2 | 4.99M |
July 23, 2025 | 20.6 | 20.17 | 20.17 | 20.6 | 20.15 | 5.55M |
July 22, 2025 | 20.86 | 20.66 | 20.66 | 21.08 | 20.57 | 7.8M |
July 21, 2025 | 20.56 | 20.75 | 20.75 | 20.8 | 20.54 | 5.7M |
July 18, 2025 | 20.62 | 20.74 | 20.74 | 20.92 | 20.5 | 7.31M |
July 17, 2025 | 20.19 | 20.61 | 20.61 | 20.82 | 20.05 | 8.16M |
July 16, 2025 | 20.14 | 20.2 | 20.2 | 20.29 | 19.94 | 4.85M |
July 15, 2025 | 20.29 | 20.02 | 20.02 | 20.31 | 19.78 | 6.16M |
July 14, 2025 | 20.34 | 20.24 | 20.24 | 20.44 | 20.17 | 4.65M |
July 11, 2025 | 20.43 | 20.3 | 20.3 | 20.45 | 20.17 | 5.33M |
July 10, 2025 | 20.35 | 20.3 | 20.3 | 20.42 | 20.12 | 6.14M |
July 09, 2025 | 20.6 | 20.38 | 20.38 | 20.77 | 19.91 | 9.89M |
July 08, 2025 | 20.9 | 20.95 | 20.95 | 21.1 | 20.87 | 5.65M |
July 07, 2025 | 21 | 20.97 | 20.97 | 21.14 | 20.81 | 5.32M |