20.75
-0.4(-1.89%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.01 | 20.75 | 20.75 | 21.25 | 20.73 | 7.16M |
September 25, 2025 | 21.39 | 21.15 | 21.15 | 21.79 | 21.15 | 10.41M |
September 24, 2025 | 20.6 | 21.39 | 21.39 | 21.41 | 20.5 | 11.23M |
September 23, 2025 | 21.44 | 20.66 | 20.66 | 21.44 | 20.34 | 13.97M |
September 22, 2025 | 21.42 | 21.44 | 21.44 | 21.66 | 21.15 | 9.09M |
September 19, 2025 | 22.18 | 21.49 | 21.49 | 22.26 | 21.45 | 16.08M |
September 18, 2025 | 22.24 | 22.22 | 22.22 | 22.76 | 22.03 | 18.14M |
September 17, 2025 | 22.27 | 22.23 | 22.23 | 22.49 | 21.93 | 15.45M |
September 16, 2025 | 22.47 | 22.47 | 22.47 | 22.79 | 22.16 | 12.41M |
September 15, 2025 | 22.49 | 22.23 | 22.23 | 22.84 | 22.22 | 13.41M |
September 12, 2025 | 23.23 | 22.56 | 22.56 | 23.23 | 22.55 | 20.35M |
September 11, 2025 | 23.18 | 23.24 | 23.24 | 23.26 | 22.59 | 22.16M |
September 10, 2025 | 22.92 | 23.39 | 23.39 | 23.85 | 22.43 | 27.73M |
September 09, 2025 | 23.41 | 23.24 | 23.24 | 23.91 | 23.03 | 26.63M |
September 08, 2025 | 24 | 23.55 | 23.55 | 24.22 | 23.22 | 31.23M |
September 05, 2025 | 22.02 | 23.84 | 23.84 | 23.95 | 21.95 | 46.28M |
September 04, 2025 | 22.4 | 22.29 | 22.29 | 23.25 | 21.75 | 32.86M |
September 03, 2025 | 22.91 | 22.54 | 22.54 | 23.3 | 22.37 | 22.57M |
September 02, 2025 | 23.35 | 22.8 | 22.8 | 23.4 | 22.47 | 25.6M |
September 01, 2025 | 23.07 | 23.35 | 23.35 | 23.47 | 22.8 | 34.8M |
August 29, 2025 | 21.7 | 22.84 | 22.84 | 23.43 | 21.31 | 40.24M |
August 28, 2025 | 21.48 | 21.62 | 21.62 | 21.8 | 20.8 | 17.9M |
August 27, 2025 | 22.27 | 21.57 | 21.57 | 22.5 | 21.54 | 20.47M |
August 26, 2025 | 22.38 | 22.28 | 22.28 | 22.6 | 22.24 | 17.1M |
August 25, 2025 | 22.5 | 22.59 | 22.59 | 22.84 | 21.95 | 30.17M |
August 22, 2025 | 21.67 | 22.02 | 22.02 | 22.07 | 21.6 | 21.09M |
August 21, 2025 | 21.82 | 21.64 | 21.64 | 21.95 | 21.5 | 12.99M |
August 20, 2025 | 21.9 | 21.75 | 21.75 | 22.18 | 21.38 | 16.49M |
August 19, 2025 | 21.76 | 21.79 | 21.79 | 21.96 | 21.48 | 15.91M |
August 18, 2025 | 21.5 | 21.76 | 21.76 | 21.94 | 21.41 | 20.23M |
August 15, 2025 | 20.88 | 21.37 | 21.37 | 21.51 | 20.86 | 19.25M |
August 14, 2025 | 21.29 | 20.87 | 20.87 | 21.5 | 20.87 | 15.45M |
August 13, 2025 | 21.11 | 21.29 | 21.29 | 21.34 | 20.85 | 15.63M |
August 12, 2025 | 21.24 | 21.17 | 21.17 | 21.3 | 20.83 | 14.69M |
August 11, 2025 | 21.06 | 21.31 | 21.31 | 21.42 | 20.89 | 15.75M |
August 08, 2025 | 21.05 | 21.18 | 21.18 | 21.75 | 21.05 | 15.92M |
August 07, 2025 | 21.56 | 21.19 | 21.19 | 21.68 | 21.09 | 17.47M |
August 06, 2025 | 21.25 | 21.67 | 21.67 | 21.79 | 21.11 | 19.35M |
August 05, 2025 | 21.28 | 21.24 | 21.24 | 21.42 | 21.15 | 12.97M |
August 04, 2025 | 21 | 21.2 | 21.2 | 21.24 | 20.81 | 11.59M |
August 01, 2025 | 21 | 21.19 | 21.19 | 21.84 | 20.91 | 18.84M |
July 31, 2025 | 21.28 | 21.01 | 21.01 | 21.58 | 20.9 | 21.77M |
July 30, 2025 | 22.21 | 21.55 | 21.55 | 22.27 | 21.4 | 22.5M |
July 29, 2025 | 22.05 | 22.3 | 22.3 | 22.38 | 21.3 | 30.33M |
July 28, 2025 | 21.98 | 22.09 | 22.09 | 22.18 | 21.71 | 18.54M |
July 25, 2025 | 22.76 | 22.08 | 22.08 | 22.89 | 22.01 | 29.52M |
July 24, 2025 | 22 | 22.79 | 22.79 | 23.25 | 22 | 40.54M |
July 23, 2025 | 23.4 | 23.05 | 23.05 | 25.56 | 22.91 | 60.53M |
July 22, 2025 | 22.75 | 23.23 | 23.23 | 24.29 | 22.2 | 55.73M |
July 21, 2025 | 22.4 | 23.02 | 23.02 | 23.22 | 22.02 | 44.26M |
July 18, 2025 | 22.47 | 22.15 | 22.15 | 22.86 | 22.03 | 29.23M |
July 17, 2025 | 22.75 | 22.37 | 22.37 | 22.96 | 21.88 | 31.71M |
July 16, 2025 | 22 | 22.52 | 22.52 | 22.52 | 21.56 | 32.83M |
July 15, 2025 | 22.52 | 21.9 | 21.9 | 23.3 | 21.82 | 40.09M |
July 14, 2025 | 22.4 | 22.93 | 22.93 | 23.33 | 22.15 | 55.89M |
July 11, 2025 | 23.1 | 22.47 | 22.47 | 23.7 | 22.31 | 77.74M |
July 10, 2025 | 20.79 | 24.32 | 24.32 | 24.67 | 20.79 | 101.91M |
July 09, 2025 | 20.84 | 20.56 | 20.56 | 21.06 | 20.42 | 43.11M |
July 08, 2025 | 19.65 | 21.14 | 21.14 | 22.07 | 19.33 | 59.5M |
July 07, 2025 | 19.01 | 19.66 | 19.66 | 20.23 | 18.96 | 32.93M |