22.81
-0.57(-2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.15 | 22.81 | 22.81 | 23.4 | 22.78 | 3.97M |
| September 25, 2025 | 23.83 | 23.38 | 23.38 | 23.83 | 23.11 | 4.57M |
| September 24, 2025 | 23.63 | 23.72 | 23.72 | 23.78 | 22.94 | 5.64M |
| September 23, 2025 | 24.11 | 23.44 | 23.44 | 24.76 | 22.82 | 7.57M |
| September 22, 2025 | 24.06 | 24 | 24 | 24.3 | 23.78 | 5.17M |
| September 19, 2025 | 24.5 | 24.13 | 24.13 | 25.2 | 24.01 | 7.57M |
| September 18, 2025 | 24.49 | 24.5 | 24.5 | 25.15 | 24.23 | 11.31M |
| September 17, 2025 | 24.85 | 24.49 | 24.49 | 24.92 | 24.4 | 7.24M |
| September 16, 2025 | 23.42 | 24.85 | 24.85 | 25.26 | 23.35 | 13.59M |
| September 15, 2025 | 23.6 | 23.41 | 23.41 | 23.83 | 23.37 | 4.92M |
| September 12, 2025 | 24 | 23.59 | 23.59 | 24.05 | 23.58 | 7.63M |
| September 11, 2025 | 23.01 | 24.18 | 24.18 | 24.25 | 22.79 | 14.05M |
| September 10, 2025 | 23.4 | 23.31 | 23.31 | 24.11 | 23.1 | 10.51M |
| September 09, 2025 | 23.98 | 23.47 | 23.47 | 24.03 | 23.41 | 6.34M |
| September 08, 2025 | 23.23 | 23.98 | 23.98 | 24.18 | 23.16 | 10.7M |
| September 05, 2025 | 21.96 | 23.46 | 23.46 | 23.67 | 21.81 | 12.1M |
| September 04, 2025 | 21.9 | 21.92 | 21.92 | 22.71 | 21.75 | 10.32M |
| September 03, 2025 | 22.22 | 21.79 | 21.79 | 22.74 | 21.78 | 9.87M |
| September 02, 2025 | 23.55 | 22.56 | 22.56 | 24.27 | 21.57 | 21.22M |
| September 01, 2025 | 22.65 | 22.92 | 22.92 | 23.54 | 22.55 | 8.04M |
| August 29, 2025 | 22.92 | 22.45 | 22.45 | 22.95 | 22.21 | 6.3M |
| August 28, 2025 | 23.56 | 22.82 | 22.82 | 23.56 | 22.08 | 9.51M |
| August 27, 2025 | 23.7 | 23.13 | 23.13 | 24.7 | 23.04 | 12.16M |
| August 26, 2025 | 22.43 | 23.62 | 23.62 | 23.86 | 22.14 | 15.57M |
| August 25, 2025 | 22.7 | 22.54 | 22.54 | 22.81 | 22.3 | 6.82M |
| August 22, 2025 | 22.17 | 22.41 | 22.41 | 23.07 | 22.17 | 6.9M |
| August 21, 2025 | 22.64 | 22.2 | 22.2 | 22.71 | 22.06 | 5.03M |
| August 20, 2025 | 22.7 | 22.66 | 22.66 | 22.73 | 22.27 | 6.63M |
| August 19, 2025 | 21.8 | 22.75 | 22.75 | 23.1 | 21.66 | 14.15M |
| August 18, 2025 | 21.79 | 21.85 | 21.85 | 22.2 | 21.76 | 7.53M |
| August 15, 2025 | 20.99 | 21.77 | 21.77 | 21.88 | 20.9 | 7.6M |
| August 14, 2025 | 21.61 | 21.02 | 21.02 | 21.75 | 20.8 | 8.66M |
| August 13, 2025 | 21.86 | 21.75 | 21.75 | 21.86 | 21.5 | 4.39M |
| August 12, 2025 | 22.01 | 21.7 | 21.7 | 22.01 | 21.5 | 4.33M |
| August 11, 2025 | 21.75 | 21.92 | 21.92 | 22.06 | 21.68 | 5.36M |
| August 08, 2025 | 21.82 | 21.74 | 21.74 | 21.99 | 21.64 | 4.72M |
| August 07, 2025 | 22.16 | 21.91 | 21.91 | 22.33 | 21.8 | 7.84M |
| August 06, 2025 | 22.38 | 22.19 | 22.19 | 22.51 | 21.77 | 13.27M |
| August 05, 2025 | 22.11 | 22.08 | 22.08 | 22.3 | 21.87 | 6.55M |
| August 04, 2025 | 20.76 | 22.16 | 22.16 | 22.3 | 20.76 | 10.95M |
| August 01, 2025 | 21.2 | 20.9 | 20.9 | 21.44 | 20.8 | 6.68M |
| July 31, 2025 | 21.4 | 21.2 | 21.2 | 21.8 | 21.14 | 4.03M |
| July 30, 2025 | 21.64 | 21.52 | 21.52 | 21.82 | 21.32 | 3.88M |
| July 29, 2025 | 21.83 | 21.64 | 21.64 | 21.83 | 21.52 | 3.39M |
| July 28, 2025 | 21.76 | 21.84 | 21.84 | 22.06 | 21.75 | 5.52M |
| July 25, 2025 | 21.64 | 21.7 | 21.7 | 22.2 | 21.5 | 4.99M |
| July 24, 2025 | 21.74 | 21.54 | 21.54 | 21.9 | 21.44 | 5.02M |
| July 23, 2025 | 21.82 | 21.74 | 21.74 | 21.99 | 21.47 | 4.97M |
| July 22, 2025 | 22.11 | 21.87 | 21.87 | 22.4 | 21.77 | 7.61M |
| July 21, 2025 | 22.36 | 22.15 | 22.15 | 22.38 | 21.73 | 10.83M |
| July 18, 2025 | 21 | 21.97 | 21.97 | 22.1 | 20.9 | 21.35M |
| July 17, 2025 | 20.12 | 20.98 | 20.98 | 21.05 | 19.98 | 14.05M |
| July 16, 2025 | 20.1 | 20.12 | 20.12 | 20.29 | 19.96 | 4.48M |
| July 15, 2025 | 20.2 | 20.04 | 20.04 | 20.27 | 19.89 | 6.11M |
| July 14, 2025 | 20.02 | 20.35 | 20.35 | 20.35 | 19.88 | 7.51M |
| July 11, 2025 | 19.85 | 19.95 | 19.95 | 20.07 | 19.74 | 4.71M |
| July 10, 2025 | 19.92 | 19.88 | 19.88 | 20.15 | 19.65 | 5M |
| July 09, 2025 | 19.76 | 19.8 | 19.8 | 20.1 | 19.72 | 5.76M |
| July 08, 2025 | 19.5 | 19.74 | 19.74 | 19.77 | 19.5 | 4.11M |
| July 07, 2025 | 19.45 | 19.62 | 19.62 | 19.69 | 19.33 | 4.25M |