20.96
-2.16(-9.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.38 | 20.96 | 20.96 | 22.46 | 20.85 | 92.02M |
| September 25, 2025 | 23.42 | 23.12 | 23.12 | 23.88 | 23.07 | 41.58M |
| September 24, 2025 | 23 | 23.5 | 23.5 | 23.64 | 22.91 | 39.79M |
| September 23, 2025 | 23.8 | 23.19 | 23.19 | 23.99 | 22.4 | 57.35M |
| September 22, 2025 | 24.22 | 23.82 | 23.82 | 24.82 | 23.57 | 52.1M |
| September 19, 2025 | 24.23 | 24.14 | 24.14 | 25.05 | 23.98 | 50.44M |
| September 18, 2025 | 24.28 | 24.82 | 24.82 | 25.43 | 23.91 | 92.45M |
| September 17, 2025 | 24.03 | 24.16 | 24.16 | 24.52 | 23.95 | 39.53M |
| September 16, 2025 | 24.6 | 24.19 | 24.19 | 24.65 | 23.88 | 50.73M |
| September 15, 2025 | 25 | 24.7 | 24.7 | 25.21 | 24.66 | 51.37M |
| September 12, 2025 | 24.23 | 25.16 | 25.16 | 25.39 | 24.2 | 87.7M |
| September 11, 2025 | 23.47 | 24.32 | 24.32 | 24.34 | 22.5 | 68.41M |
| September 10, 2025 | 24 | 24.2 | 24.2 | 24.57 | 23.91 | 42.82M |
| September 09, 2025 | 24.38 | 24.03 | 24.03 | 25.25 | 24.01 | 57.27M |
| September 08, 2025 | 24.93 | 24.44 | 24.44 | 25.39 | 24.22 | 53.91M |
| September 05, 2025 | 24.58 | 24.93 | 24.93 | 25 | 23.89 | 60.03M |
| September 04, 2025 | 25.5 | 24.58 | 24.58 | 25.88 | 24.06 | 70.38M |
| September 03, 2025 | 26.5 | 25.36 | 25.36 | 27.04 | 25.28 | 68.76M |
| September 02, 2025 | 27.53 | 26.7 | 26.7 | 28.25 | 26.55 | 86.93M |
| September 01, 2025 | 26.91 | 27.67 | 27.67 | 28 | 26.5 | 98.97M |
| August 29, 2025 | 26.17 | 26.91 | 26.91 | 27.27 | 26.1 | 99.67M |
| August 28, 2025 | 25.85 | 26.04 | 26.04 | 26.3 | 24.94 | 98.11M |
| August 27, 2025 | 27.02 | 26.11 | 26.11 | 27.47 | 26.09 | 96.01M |
| August 26, 2025 | 28.58 | 27.23 | 27.23 | 28.94 | 27.14 | 120.22M |
| August 25, 2025 | 28 | 28.95 | 28.95 | 29.32 | 27.81 | 126.67M |
| August 22, 2025 | 30 | 28.32 | 28.32 | 30.03 | 27.4 | 131.4M |
| August 21, 2025 | 29.63 | 29.95 | 29.95 | 30.7 | 28.97 | 138.46M |
| August 20, 2025 | 30 | 29.2 | 29.2 | 31.19 | 28.38 | 139.1M |
| August 19, 2025 | 29.83 | 29.26 | 29.26 | 30.67 | 28.58 | 158.08M |
| August 18, 2025 | 26.78 | 29.91 | 29.91 | 30.47 | 26.58 | 172.57M |
| August 15, 2025 | 24.83 | 26.06 | 26.06 | 26.67 | 24.18 | 148.28M |
| August 14, 2025 | 24.57 | 24.8 | 24.8 | 25.83 | 24.57 | 127.5M |
| August 13, 2025 | 24.35 | 24.88 | 24.88 | 25.28 | 23.9 | 123.58M |
| August 12, 2025 | 24.7 | 24.28 | 24.28 | 25.1 | 23.93 | 104.54M |
| August 11, 2025 | 23.4 | 24.87 | 24.87 | 25.48 | 23.22 | 143.67M |
| August 08, 2025 | 23.01 | 23.74 | 23.74 | 24.67 | 22.87 | 163.42M |
| August 07, 2025 | 23.79 | 23.18 | 23.18 | 24.44 | 23.07 | 135M |
| August 06, 2025 | 25.51 | 23.4 | 23.4 | 25.97 | 23.34 | 202.99M |
| August 05, 2025 | 26 | 25.69 | 25.69 | 27.67 | 24.96 | 273.64M |
| August 04, 2025 | 20.26 | 24.32 | 24.32 | 24.32 | 19.49 | 209.4M |
| August 01, 2025 | 20.5 | 20.27 | 20.27 | 21.84 | 20.19 | 145.5M |
| July 31, 2025 | 19.12 | 20.43 | 20.43 | 21.09 | 19.03 | 162.16M |
| July 30, 2025 | 19.58 | 19.09 | 19.09 | 19.99 | 18.91 | 117.03M |
| July 29, 2025 | 19.11 | 20.07 | 20.07 | 20.46 | 18.88 | 148.49M |
| July 28, 2025 | 18.63 | 19.12 | 19.12 | 19.3 | 18.6 | 71.6M |
| July 25, 2025 | 18.64 | 18.69 | 18.69 | 19.09 | 18.52 | 60.4M |
| July 24, 2025 | 18.67 | 18.69 | 18.69 | 18.96 | 18.57 | 62.69M |
| July 23, 2025 | 18.61 | 18.6 | 18.6 | 19.44 | 18.5 | 86.02M |
| July 22, 2025 | 18.7 | 18.91 | 18.91 | 19.97 | 18.61 | 94.22M |
| July 21, 2025 | 19.05 | 18.8 | 18.8 | 19.24 | 18.72 | 76.3M |
| July 18, 2025 | 19.6 | 19.28 | 19.28 | 19.6 | 19.19 | 80.05M |
| July 17, 2025 | 19.1 | 19.62 | 19.62 | 19.86 | 19.05 | 121.73M |
| July 16, 2025 | 18.15 | 19.43 | 19.43 | 19.48 | 17.88 | 140.34M |
| July 15, 2025 | 18.7 | 18.26 | 18.26 | 18.72 | 18.17 | 73.79M |
| July 14, 2025 | 18.28 | 18.89 | 18.89 | 19.1 | 17.88 | 104.58M |
| July 11, 2025 | 18.27 | 18.51 | 18.51 | 18.91 | 18.26 | 101.38M |
| July 10, 2025 | 18.5 | 18.24 | 18.24 | 18.84 | 18 | 91.26M |
| July 09, 2025 | 17.86 | 18.76 | 18.76 | 19.16 | 17.71 | 139.57M |
| July 08, 2025 | 18.8 | 18.44 | 18.44 | 19.66 | 18.27 | 144.96M |
| July 07, 2025 | 18.98 | 18.88 | 18.88 | 20 | 18.79 | 157.71M |