21.63
+0.39(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.66 | 21.63 | 21.63 | 22.2 | 21.51 | 36.8M |
| September 25, 2025 | 21.22 | 21.24 | 21.24 | 21.62 | 21.06 | 16.33M |
| September 24, 2025 | 21.01 | 21.32 | 21.32 | 21.35 | 20.9 | 18.94M |
| September 23, 2025 | 21.88 | 21.12 | 21.12 | 21.88 | 20.7 | 27.1M |
| September 22, 2025 | 21.93 | 21.9 | 21.9 | 22 | 21.64 | 16.32M |
| September 19, 2025 | 21.99 | 22.01 | 22.01 | 22.15 | 21.63 | 20.65M |
| September 18, 2025 | 22.7 | 22.06 | 22.06 | 22.75 | 21.91 | 32.3M |
| September 17, 2025 | 22.38 | 22.72 | 22.72 | 22.85 | 22.06 | 29.53M |
| September 16, 2025 | 22.31 | 22.43 | 22.43 | 22.44 | 21.88 | 24.06M |
| September 15, 2025 | 22.85 | 22.31 | 22.31 | 22.85 | 22.21 | 23.75M |
| September 12, 2025 | 22.72 | 22.61 | 22.61 | 23.15 | 22.58 | 36M |
| September 11, 2025 | 21.98 | 22.91 | 22.91 | 22.92 | 21.7 | 42.3M |
| September 10, 2025 | 21.82 | 22.03 | 22.03 | 22.22 | 21.75 | 22.22M |
| September 09, 2025 | 22.2 | 21.82 | 21.82 | 22.44 | 21.7 | 26.43M |
| September 08, 2025 | 22.18 | 22.26 | 22.26 | 22.48 | 22.07 | 24.17M |
| September 05, 2025 | 21.98 | 22.37 | 22.37 | 22.47 | 21.62 | 28.69M |
| September 04, 2025 | 22.16 | 22.03 | 22.03 | 22.44 | 21.44 | 34.92M |
| September 03, 2025 | 22.86 | 22.16 | 22.16 | 23.25 | 22.13 | 43.27M |
| September 02, 2025 | 25 | 23.02 | 23.02 | 25 | 22.8 | 75.48M |
| September 01, 2025 | 25.01 | 25.33 | 25.33 | 25.48 | 24.72 | 63.98M |
| August 29, 2025 | 25.59 | 24.73 | 24.73 | 25.8 | 24.48 | 65.9M |
| August 28, 2025 | 25.32 | 25.3 | 25.3 | 25.55 | 24.05 | 64.71M |
| August 27, 2025 | 25.61 | 25.06 | 25.06 | 26.43 | 25 | 73.93M |
| August 26, 2025 | 27 | 25.72 | 25.72 | 27 | 25.66 | 87.34M |
| August 25, 2025 | 27.4 | 27.04 | 27.04 | 28.4 | 26.68 | 137.02M |
| August 22, 2025 | 24.3 | 27.2 | 27.2 | 27.87 | 23.83 | 169.14M |
| August 21, 2025 | 24.77 | 25.34 | 25.34 | 25.34 | 23.89 | 145.05M |
| August 20, 2025 | 23.5 | 23.04 | 23.04 | 23.5 | 22.6 | 62.5M |
| August 19, 2025 | 23.3 | 23.88 | 23.88 | 24.19 | 23.13 | 87.03M |
| August 18, 2025 | 23.77 | 23.76 | 23.76 | 24.89 | 22.58 | 119.75M |
| August 15, 2025 | 22.02 | 24.01 | 24.01 | 24.99 | 21.92 | 159M |
| August 14, 2025 | 20.74 | 22.8 | 22.8 | 22.8 | 20.74 | 146.55M |
| August 13, 2025 | 20.6 | 20.73 | 20.73 | 20.98 | 20.29 | 69.61M |
| August 12, 2025 | 20.14 | 20.57 | 20.57 | 20.6 | 19.97 | 46.02M |
| August 11, 2025 | 19.99 | 20.15 | 20.15 | 20.28 | 19.88 | 24.67M |
| August 08, 2025 | 20 | 20.01 | 20.01 | 20.32 | 19.85 | 31.53M |
| August 07, 2025 | 20.15 | 20.06 | 20.06 | 20.35 | 19.91 | 20.75M |
| August 06, 2025 | 20.13 | 20.21 | 20.21 | 20.38 | 20.04 | 20.69M |
| August 05, 2025 | 20.11 | 20.18 | 20.18 | 20.2 | 19.91 | 22.09M |
| August 04, 2025 | 20 | 20.11 | 20.11 | 20.17 | 19.9 | 24.84M |
| August 01, 2025 | 20.7 | 20.22 | 20.22 | 20.7 | 20.04 | 31.75M |
| July 31, 2025 | 20.71 | 20.67 | 20.67 | 21.08 | 20.55 | 31.33M |
| July 30, 2025 | 21.82 | 20.93 | 20.93 | 21.83 | 20.61 | 59.15M |
| July 29, 2025 | 21.79 | 22.04 | 22.04 | 22.1 | 21.08 | 54.17M |
| July 28, 2025 | 21.22 | 21.8 | 21.8 | 21.91 | 21.21 | 45.66M |
| July 25, 2025 | 21.55 | 21.29 | 21.29 | 21.58 | 21.18 | 30.02M |
| July 24, 2025 | 21.35 | 21.55 | 21.55 | 21.6 | 21.31 | 35.98M |
| July 23, 2025 | 21.32 | 21.46 | 21.46 | 21.87 | 20.92 | 47.92M |
| July 22, 2025 | 21.77 | 21.73 | 21.73 | 22.2 | 21.57 | 57.92M |
| July 21, 2025 | 21.8 | 21.8 | 21.8 | 22.05 | 21.35 | 56.06M |
| July 18, 2025 | 22.1 | 21.99 | 21.99 | 22.3 | 21.8 | 55.91M |
| July 17, 2025 | 22.36 | 22.06 | 22.06 | 22.49 | 21.96 | 73.26M |
| July 16, 2025 | 22.12 | 22.31 | 22.31 | 22.53 | 21.6 | 87.06M |
| July 15, 2025 | 22.78 | 22.1 | 22.1 | 22.88 | 21.85 | 76.15M |
| July 14, 2025 | 23.34 | 22.61 | 22.61 | 23.65 | 22.23 | 119.27M |
| July 11, 2025 | 25.05 | 24.6 | 24.6 | 25.4 | 24.2 | 121.24M |
| July 10, 2025 | 26.06 | 24.82 | 24.82 | 26.8 | 24.5 | 163.89M |
| July 09, 2025 | 25.2 | 26.72 | 26.72 | 27.7 | 24.78 | 177.75M |
| July 08, 2025 | 26.11 | 25.18 | 25.18 | 26.58 | 24.59 | 170.13M |
| July 07, 2025 | 24.2 | 25.63 | 25.63 | 25.63 | 24.05 | 176.21M |