23.04
+0.31(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.73 | 23.04 | 23.04 | 23.28 | 22.41 | 7.45M |
| September 26, 2025 | 21.8 | 22.73 | 22.73 | 22.99 | 21.8 | 9.09M |
| September 25, 2025 | 20.96 | 22.04 | 22.04 | 22.38 | 20.96 | 10.81M |
| September 24, 2025 | 20.41 | 21.04 | 21.04 | 21.05 | 20.16 | 4.71M |
| September 23, 2025 | 20.96 | 20.41 | 20.41 | 20.96 | 19.7 | 4.32M |
| September 22, 2025 | 20.82 | 20.96 | 20.96 | 21.18 | 20.66 | 3.12M |
| September 19, 2025 | 20.98 | 20.83 | 20.83 | 20.98 | 20.36 | 4.35M |
| September 18, 2025 | 21.42 | 20.98 | 20.98 | 21.42 | 20.71 | 6.32M |
| September 17, 2025 | 21.76 | 21.43 | 21.43 | 21.91 | 21.35 | 5.68M |
| September 16, 2025 | 20.44 | 21.7 | 21.7 | 22.35 | 20.3 | 14.82M |
| September 15, 2025 | 19.77 | 20.52 | 20.52 | 20.54 | 19.51 | 8.58M |
| September 12, 2025 | 19.98 | 19.76 | 19.76 | 20 | 19.66 | 4.95M |
| September 11, 2025 | 20.2 | 20 | 20 | 20.29 | 19.73 | 6.53M |
| September 10, 2025 | 20.07 | 20.29 | 20.29 | 20.63 | 20.05 | 4.29M |
| September 09, 2025 | 20.31 | 20.04 | 20.04 | 20.45 | 20.01 | 4.21M |
| September 08, 2025 | 20.2 | 20.37 | 20.37 | 20.54 | 20.13 | 5.58M |
| September 05, 2025 | 21.7 | 20.46 | 20.46 | 21.7 | 20.15 | 11.55M |
| September 04, 2025 | 20.09 | 20.71 | 20.71 | 21.28 | 20.02 | 6.21M |
| September 03, 2025 | 20.62 | 20.12 | 20.12 | 20.83 | 20.04 | 3.07M |
| September 02, 2025 | 21 | 20.75 | 20.75 | 21 | 20.23 | 4.5M |
| September 01, 2025 | 21.3 | 21.04 | 21.04 | 21.6 | 21.01 | 5.13M |
| August 29, 2025 | 21.85 | 21.43 | 21.43 | 21.85 | 21.38 | 4.11M |
| August 28, 2025 | 22.13 | 21.88 | 21.88 | 22.5 | 21.1 | 6.72M |
| August 27, 2025 | 23.33 | 22.19 | 22.19 | 23.45 | 22.15 | 7.52M |
| August 26, 2025 | 23.18 | 23.39 | 23.39 | 23.67 | 23.03 | 7.43M |
| August 25, 2025 | 23.61 | 23.28 | 23.28 | 23.76 | 23.09 | 8.93M |
| August 22, 2025 | 23.57 | 23.57 | 23.57 | 23.69 | 23.16 | 5.26M |
| August 21, 2025 | 23.22 | 23.57 | 23.57 | 23.95 | 23.15 | 7.73M |
| August 20, 2025 | 23.1 | 23.25 | 23.25 | 23.6 | 22.94 | 4.93M |
| August 19, 2025 | 23.6 | 23.11 | 23.11 | 23.64 | 23.04 | 3.87M |
| August 18, 2025 | 23.01 | 23.45 | 23.45 | 23.65 | 22.95 | 7.09M |
| August 15, 2025 | 22.62 | 22.97 | 22.97 | 23.06 | 22.54 | 3.49M |
| August 14, 2025 | 22.9 | 22.72 | 22.72 | 22.98 | 22.55 | 4.01M |
| August 13, 2025 | 22.97 | 22.91 | 22.91 | 23.16 | 22.6 | 3.52M |
| August 12, 2025 | 23.1 | 22.85 | 22.85 | 23.1 | 22.53 | 4.55M |
| August 11, 2025 | 22.62 | 23.03 | 23.03 | 23.37 | 22.56 | 5.2M |
| August 08, 2025 | 22.86 | 22.62 | 22.62 | 22.99 | 22.56 | 3.64M |
| August 07, 2025 | 22.94 | 22.86 | 22.86 | 23.12 | 22.75 | 3.91M |
| August 06, 2025 | 22.55 | 23 | 23 | 23.15 | 22.33 | 4.98M |
| August 05, 2025 | 22.55 | 22.6 | 22.6 | 22.8 | 21.94 | 6.67M |
| August 04, 2025 | 22.3 | 22.55 | 22.55 | 23.28 | 22.17 | 5.79M |
| August 01, 2025 | 23.01 | 22.4 | 22.4 | 23.09 | 22.27 | 5.29M |
| July 31, 2025 | 23.58 | 23.06 | 23.06 | 23.72 | 22.97 | 5.8M |
| July 30, 2025 | 23.84 | 23.58 | 23.58 | 24.08 | 23.41 | 6.16M |
| July 29, 2025 | 22.72 | 24.08 | 24.08 | 24.43 | 22.55 | 12.07M |
| July 28, 2025 | 22.35 | 22.72 | 22.72 | 22.72 | 22.26 | 5.33M |
| July 25, 2025 | 22.36 | 22.16 | 22.16 | 22.47 | 22.08 | 4.02M |
| July 24, 2025 | 22.39 | 22.42 | 22.42 | 22.72 | 22.38 | 3.04M |
| July 23, 2025 | 22.79 | 22.35 | 22.35 | 22.8 | 22.2 | 3.36M |
| July 22, 2025 | 22.66 | 22.55 | 22.55 | 22.95 | 22.27 | 5.98M |
| July 21, 2025 | 22.7 | 22.67 | 22.67 | 22.9 | 22.58 | 3.97M |
| July 18, 2025 | 23.18 | 22.85 | 22.85 | 23.38 | 22.39 | 8.79M |
| July 17, 2025 | 24.35 | 23.25 | 23.25 | 24.43 | 23 | 11.07M |
| July 16, 2025 | 24.03 | 24.39 | 24.39 | 24.4 | 23.75 | 5.17M |
| July 15, 2025 | 24.01 | 24.03 | 24.03 | 24.66 | 23.92 | 3.25M |
| July 14, 2025 | 24.28 | 24.23 | 24.23 | 24.43 | 23.68 | 4.13M |
| July 11, 2025 | 24.25 | 24.32 | 24.32 | 24.49 | 23.98 | 5.09M |
| July 10, 2025 | 24.49 | 24.38 | 24.38 | 24.98 | 24.11 | 6.59M |
| July 09, 2025 | 25.1 | 24.59 | 24.59 | 25.23 | 23.98 | 8.9M |
| July 08, 2025 | 25 | 24.78 | 24.78 | 25.11 | 24.5 | 8.42M |