23.27
-0.52(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.69 | 23.27 | 23.27 | 24.48 | 23.23 | 11.96M |
| September 25, 2025 | 23.03 | 23.79 | 23.79 | 24.02 | 22.98 | 17.96M |
| September 24, 2025 | 22.98 | 23.15 | 23.15 | 23.19 | 22.62 | 8.87M |
| September 23, 2025 | 23.11 | 22.86 | 22.86 | 23.52 | 22.43 | 9.84M |
| September 22, 2025 | 23.36 | 23.26 | 23.26 | 23.66 | 23.06 | 8.55M |
| September 19, 2025 | 24.03 | 23.35 | 23.35 | 24.14 | 23.27 | 11.74M |
| September 18, 2025 | 24.51 | 23.99 | 23.99 | 24.95 | 23.68 | 21.76M |
| September 17, 2025 | 23.65 | 24.51 | 24.51 | 25.17 | 23.65 | 23.72M |
| September 16, 2025 | 23.18 | 23.7 | 23.7 | 23.93 | 22.85 | 17.03M |
| September 15, 2025 | 23.21 | 23.1 | 23.1 | 23.69 | 23.04 | 12.75M |
| September 12, 2025 | 23.49 | 23.2 | 23.2 | 23.63 | 23.17 | 12.27M |
| September 11, 2025 | 23.5 | 23.57 | 23.57 | 23.86 | 23.26 | 18.49M |
| September 10, 2025 | 24.1 | 23.45 | 23.45 | 24.1 | 23.1 | 37.67M |
| September 09, 2025 | 22.11 | 24.24 | 24.24 | 24.24 | 22.11 | 23.92M |
| September 08, 2025 | 21.28 | 22.04 | 22.04 | 22.14 | 21.16 | 22.73M |
| September 05, 2025 | 19.98 | 20.77 | 20.77 | 20.79 | 19.93 | 7.44M |
| September 04, 2025 | 20.45 | 19.92 | 19.92 | 20.77 | 19.62 | 7.97M |
| September 03, 2025 | 20.96 | 20.45 | 20.45 | 21.08 | 20.36 | 7.35M |
| September 02, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.12 | 12.23M |
| September 01, 2025 | 21.18 | 21.25 | 21.25 | 21.43 | 20.9 | 7.92M |
| August 29, 2025 | 21.28 | 21.11 | 21.11 | 21.38 | 20.77 | 7.27M |
| August 28, 2025 | 21.01 | 21.2 | 21.2 | 21.27 | 20.43 | 11.62M |
| August 27, 2025 | 21.68 | 21.11 | 21.11 | 22.01 | 21.07 | 11.18M |
| August 26, 2025 | 21.94 | 21.51 | 21.51 | 22.01 | 21.48 | 10.42M |
| August 25, 2025 | 21.94 | 21.93 | 21.93 | 22.16 | 21.69 | 10.69M |
| August 22, 2025 | 21.73 | 21.84 | 21.84 | 21.99 | 21.69 | 7.43M |
| August 21, 2025 | 22.36 | 21.84 | 21.84 | 22.36 | 21.68 | 10.26M |
| August 20, 2025 | 22.14 | 22.28 | 22.28 | 22.38 | 21.9 | 10.98M |
| August 19, 2025 | 22.42 | 22.26 | 22.26 | 22.52 | 21.97 | 17.46M |
| August 18, 2025 | 22.39 | 22.69 | 22.69 | 23.05 | 21.95 | 27.98M |
| August 15, 2025 | 20.74 | 21.89 | 21.89 | 21.95 | 20.59 | 23.67M |
| August 14, 2025 | 20.97 | 20.82 | 20.82 | 21.44 | 20.61 | 16.82M |
| August 13, 2025 | 20.85 | 21.02 | 21.02 | 21.14 | 20.74 | 14.88M |
| August 12, 2025 | 21.23 | 20.91 | 20.91 | 21.26 | 20.79 | 14.11M |
| August 11, 2025 | 20.45 | 21.2 | 21.2 | 21.39 | 20.39 | 23.54M |
| August 08, 2025 | 20.54 | 20.27 | 20.27 | 20.89 | 20.22 | 13.01M |
| August 07, 2025 | 20.72 | 20.61 | 20.61 | 20.97 | 20.5 | 23.03M |
| August 06, 2025 | 19.9 | 20.57 | 20.57 | 20.84 | 19.82 | 26.6M |
| August 05, 2025 | 19.27 | 19.99 | 19.99 | 20.1 | 19.25 | 24.62M |
| August 04, 2025 | 18.7 | 19.18 | 19.18 | 19.19 | 18.57 | 8.24M |
| August 01, 2025 | 19.17 | 18.93 | 18.93 | 19.34 | 18.93 | 5.2M |
| July 31, 2025 | 19.26 | 19.21 | 19.21 | 19.48 | 19.12 | 6.94M |
| July 30, 2025 | 19.52 | 19.2 | 19.2 | 19.57 | 19.05 | 7.64M |
| July 29, 2025 | 19.58 | 19.55 | 19.55 | 19.59 | 19.3 | 6.51M |
| July 28, 2025 | 19.3 | 19.66 | 19.66 | 19.75 | 19.23 | 12.35M |
| July 25, 2025 | 19.24 | 19.22 | 19.22 | 19.5 | 19.13 | 4.72M |
| July 24, 2025 | 19.04 | 19.23 | 19.23 | 19.24 | 19 | 5.58M |
| July 23, 2025 | 19.29 | 19.04 | 19.04 | 19.31 | 19.01 | 5.97M |
| July 22, 2025 | 19.54 | 19.34 | 19.34 | 19.83 | 19.3 | 8.65M |
| July 21, 2025 | 19.48 | 19.54 | 19.54 | 19.58 | 19.28 | 9.76M |
| July 18, 2025 | 19.43 | 19.27 | 19.27 | 19.5 | 19.21 | 7.57M |
| July 17, 2025 | 19.29 | 19.45 | 19.45 | 19.5 | 19.05 | 10.92M |
| July 16, 2025 | 18.95 | 19.18 | 19.18 | 19.29 | 18.81 | 7.96M |
| July 15, 2025 | 19.2 | 18.95 | 18.95 | 19.24 | 18.7 | 7.91M |
| July 14, 2025 | 18.75 | 19.2 | 19.2 | 19.26 | 18.71 | 11.26M |
| July 11, 2025 | 18.69 | 18.73 | 18.73 | 18.85 | 18.58 | 4.89M |
| July 10, 2025 | 18.83 | 18.74 | 18.74 | 19.03 | 18.45 | 6.49M |
| July 09, 2025 | 19.14 | 18.89 | 18.89 | 19.19 | 18.81 | 7.83M |
| July 08, 2025 | 18.36 | 19.13 | 19.13 | 19.2 | 18.33 | 13.49M |
| July 07, 2025 | 18.2 | 18.41 | 18.41 | 18.6 | 18.15 | 3.34M |