21.08
-0.47(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.51 | 21.08 | 21.08 | 21.55 | 21 | 2.5M |
| September 25, 2025 | 21.49 | 21.55 | 21.55 | 21.8 | 21.31 | 3.34M |
| September 24, 2025 | 20.5 | 21.44 | 21.44 | 21.44 | 20.44 | 3.73M |
| September 23, 2025 | 20.9 | 20.64 | 20.64 | 20.99 | 19.9 | 3.42M |
| September 22, 2025 | 20.6 | 20.9 | 20.9 | 21.04 | 20.6 | 1.87M |
| September 19, 2025 | 21.2 | 20.88 | 20.88 | 21.36 | 20.77 | 2.35M |
| September 18, 2025 | 21.5 | 21.19 | 21.19 | 21.75 | 20.96 | 4.79M |
| September 17, 2025 | 21.03 | 21.6 | 21.6 | 21.74 | 20.93 | 4.46M |
| September 16, 2025 | 20.7 | 21.11 | 21.11 | 21.14 | 20.61 | 3.59M |
| September 15, 2025 | 20.72 | 20.7 | 20.7 | 20.98 | 20.56 | 2.22M |
| September 12, 2025 | 20.97 | 20.73 | 20.73 | 21 | 20.7 | 3.16M |
| September 11, 2025 | 20.33 | 20.97 | 20.97 | 20.99 | 20.18 | 3.49M |
| September 10, 2025 | 20.41 | 20.42 | 20.42 | 20.71 | 20.33 | 2.02M |
| September 09, 2025 | 20.9 | 20.44 | 20.44 | 20.91 | 20.35 | 2.59M |
| September 08, 2025 | 21.17 | 20.9 | 20.9 | 21.17 | 20.59 | 3.37M |
| September 05, 2025 | 20.78 | 21 | 21 | 21.14 | 20.54 | 3.85M |
| September 04, 2025 | 20.83 | 20.5 | 20.5 | 21.21 | 20.15 | 4.15M |
| September 03, 2025 | 21.36 | 20.82 | 20.82 | 21.49 | 20.76 | 4.19M |
| September 02, 2025 | 22.34 | 21.29 | 21.29 | 22.43 | 21.08 | 7.83M |
| September 01, 2025 | 22.83 | 22.34 | 22.34 | 22.91 | 22.24 | 8.12M |
| August 29, 2025 | 23.71 | 22.76 | 22.76 | 23.71 | 22.65 | 10.85M |
| August 28, 2025 | 22.7 | 23.75 | 23.75 | 24.26 | 22.31 | 15.98M |
| August 27, 2025 | 22.46 | 22.69 | 22.69 | 23.83 | 22.38 | 8.43M |
| August 26, 2025 | 22.1 | 22.46 | 22.46 | 22.6 | 21.94 | 3.59M |
| August 25, 2025 | 22.65 | 22.3 | 22.3 | 22.77 | 22.16 | 5.06M |
| August 22, 2025 | 22.31 | 22.46 | 22.46 | 22.62 | 22.11 | 4.69M |
| August 21, 2025 | 22.32 | 22.29 | 22.29 | 22.6 | 22.11 | 4.42M |
| August 20, 2025 | 21.81 | 22.32 | 22.32 | 22.36 | 21.63 | 5.18M |
| August 19, 2025 | 21.91 | 21.81 | 21.81 | 22 | 21.59 | 2.89M |
| August 18, 2025 | 21.82 | 21.92 | 21.92 | 21.99 | 21.59 | 3.69M |
| August 15, 2025 | 21.29 | 21.63 | 21.63 | 21.7 | 21.26 | 2.76M |
| August 14, 2025 | 21.74 | 21.23 | 21.23 | 21.88 | 21.2 | 2.91M |
| August 13, 2025 | 21.84 | 21.74 | 21.74 | 21.86 | 21.51 | 2.84M |
| August 12, 2025 | 21.87 | 21.75 | 21.75 | 21.98 | 21.58 | 2.47M |
| August 11, 2025 | 21.58 | 21.87 | 21.87 | 21.98 | 21.58 | 3.1M |
| August 08, 2025 | 21.66 | 21.65 | 21.65 | 22 | 21.42 | 2.9M |
| August 07, 2025 | 21.55 | 21.67 | 21.67 | 21.79 | 21.45 | 3.02M |
| August 06, 2025 | 21.46 | 21.51 | 21.51 | 21.54 | 21.32 | 3.32M |
| August 05, 2025 | 21.08 | 21.48 | 21.48 | 21.48 | 20.96 | 2.8M |
| August 04, 2025 | 20.85 | 21.06 | 21.06 | 21.12 | 20.75 | 2.06M |
| August 01, 2025 | 20.94 | 20.96 | 20.96 | 21.2 | 20.81 | 2.85M |
| July 31, 2025 | 21.14 | 20.95 | 20.95 | 21.65 | 20.9 | 3.18M |
| July 30, 2025 | 21.48 | 21.26 | 21.26 | 21.8 | 20.96 | 3.63M |
| July 29, 2025 | 21.91 | 21.6 | 21.6 | 22.45 | 21.51 | 4.47M |
| July 28, 2025 | 21.66 | 21.68 | 21.68 | 22.5 | 21.26 | 6.4M |
| July 25, 2025 | 20.58 | 21.3 | 21.3 | 21.66 | 20.4 | 5.23M |
| July 24, 2025 | 20.32 | 20.54 | 20.54 | 20.65 | 20.31 | 2M |
| July 23, 2025 | 20.49 | 20.32 | 20.32 | 20.57 | 20.2 | 1.92M |
| July 22, 2025 | 20.98 | 20.49 | 20.49 | 20.99 | 20.27 | 3.51M |
| July 21, 2025 | 20.8 | 20.97 | 20.97 | 20.99 | 20.67 | 2.79M |
| July 18, 2025 | 20.88 | 20.9 | 20.9 | 21.15 | 20.69 | 2.02M |
| July 17, 2025 | 20.9 | 20.84 | 20.84 | 21.03 | 20.8 | 2.15M |
| July 16, 2025 | 20.99 | 20.94 | 20.94 | 21.16 | 20.8 | 1.92M |
| July 15, 2025 | 21.12 | 20.91 | 20.91 | 21.3 | 20.77 | 1.84M |
| July 14, 2025 | 21 | 21.12 | 21.12 | 21.15 | 20.8 | 2.84M |
| July 11, 2025 | 20.81 | 20.79 | 20.79 | 20.87 | 20.56 | 1.84M |
| July 10, 2025 | 20.87 | 20.79 | 20.79 | 21.11 | 20.68 | 2.06M |
| July 09, 2025 | 21.23 | 21.12 | 21.12 | 21.33 | 21.01 | 2.3M |
| July 08, 2025 | 21.11 | 21.18 | 21.18 | 21.19 | 20.88 | 2.37M |
| July 07, 2025 | 20.84 | 20.98 | 20.98 | 20.98 | 20.66 | 1.69M |