21.54
-0.67(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.04 | 21.54 | 21.54 | 22.13 | 21.51 | 15.89M |
| September 25, 2025 | 22.2 | 22.21 | 22.21 | 22.64 | 22.09 | 20.37M |
| September 24, 2025 | 21.41 | 22.11 | 22.11 | 22.14 | 21.41 | 15.41M |
| September 23, 2025 | 22.05 | 21.59 | 21.59 | 22.13 | 21.18 | 19.51M |
| September 22, 2025 | 22.16 | 22.19 | 22.19 | 22.39 | 21.95 | 14.52M |
| September 19, 2025 | 22.27 | 22.15 | 22.15 | 22.61 | 22 | 16.39M |
| September 18, 2025 | 22.87 | 22.34 | 22.34 | 23.18 | 22.13 | 29.71M |
| September 17, 2025 | 23.25 | 22.87 | 22.87 | 23.25 | 22.77 | 27.69M |
| September 16, 2025 | 23.19 | 23.48 | 23.48 | 23.5 | 22.86 | 32.92M |
| September 15, 2025 | 23.94 | 23.28 | 23.28 | 24.14 | 23.01 | 51.36M |
| September 12, 2025 | 22.91 | 24.31 | 24.31 | 26 | 22.91 | 88.79M |
| September 11, 2025 | 22 | 21.92 | 21.92 | 22.18 | 21.55 | 21.78M |
| September 10, 2025 | 21.3 | 21.51 | 21.51 | 21.57 | 21.13 | 16.43M |
| September 09, 2025 | 21.52 | 21.03 | 21.03 | 21.52 | 20.95 | 12.2M |
| September 08, 2025 | 21.4 | 21.49 | 21.49 | 21.62 | 21.19 | 15.09M |
| September 05, 2025 | 21.23 | 21.4 | 21.4 | 21.46 | 20.86 | 18.55M |
| September 04, 2025 | 21.63 | 21.19 | 21.19 | 21.85 | 20.77 | 19.98M |
| September 03, 2025 | 22.32 | 21.64 | 21.64 | 22.47 | 21.57 | 20.12M |
| September 02, 2025 | 23.39 | 22.28 | 22.28 | 23.7 | 22.23 | 27.07M |
| September 01, 2025 | 23.66 | 23.44 | 23.44 | 24.32 | 23.31 | 23.8M |
| August 29, 2025 | 24.49 | 23.61 | 23.61 | 24.6 | 23.51 | 24.68M |
| August 28, 2025 | 23.91 | 24.21 | 24.21 | 24.58 | 23.36 | 33.74M |
| August 27, 2025 | 24.77 | 24 | 24 | 25.06 | 24 | 38.09M |
| August 26, 2025 | 24.8 | 24.75 | 24.75 | 25.28 | 24.68 | 25.35M |
| August 25, 2025 | 25.15 | 24.85 | 24.85 | 25.56 | 24.67 | 42.71M |
| August 22, 2025 | 24.51 | 24.98 | 24.98 | 25.07 | 24.2 | 35.43M |
| August 21, 2025 | 23.77 | 24.51 | 24.51 | 24.93 | 23.77 | 44.27M |
| August 20, 2025 | 23.6 | 23.85 | 23.85 | 23.85 | 23.17 | 20.34M |
| August 19, 2025 | 23.76 | 23.79 | 23.79 | 24.27 | 23.56 | 27.19M |
| August 18, 2025 | 23.34 | 23.76 | 23.76 | 23.85 | 23.34 | 27.44M |
| August 15, 2025 | 22.85 | 23.32 | 23.32 | 23.33 | 22.82 | 20.66M |
| August 14, 2025 | 23.3 | 22.94 | 22.94 | 23.85 | 22.94 | 28.2M |
| August 13, 2025 | 22.79 | 23.09 | 23.09 | 23.45 | 22.73 | 19.93M |
| August 12, 2025 | 22.9 | 22.78 | 22.78 | 22.94 | 22.56 | 11.95M |
| August 11, 2025 | 22.54 | 22.98 | 22.98 | 23.09 | 22.38 | 20.45M |
| August 08, 2025 | 23.08 | 22.4 | 22.4 | 23.08 | 22.32 | 19.78M |
| August 07, 2025 | 23.34 | 23.09 | 23.09 | 23.73 | 23.08 | 17.08M |
| August 06, 2025 | 23.33 | 23.43 | 23.43 | 23.45 | 23.05 | 17.52M |
| August 05, 2025 | 23.68 | 23.33 | 23.33 | 23.73 | 23.18 | 18.38M |
| August 04, 2025 | 23.11 | 23.68 | 23.68 | 23.94 | 22.91 | 25.76M |
| August 01, 2025 | 23.09 | 23.36 | 23.36 | 23.63 | 22.68 | 28.11M |
| July 31, 2025 | 22.81 | 22.89 | 22.89 | 23.44 | 22.77 | 20.4M |
| July 30, 2025 | 23.06 | 22.99 | 22.99 | 23.6 | 22.8 | 20.74M |
| July 29, 2025 | 22.91 | 23.2 | 23.2 | 23.42 | 22.66 | 18.97M |
| July 28, 2025 | 23.64 | 22.96 | 22.96 | 23.64 | 22.88 | 21.13M |
| July 25, 2025 | 22.9 | 23.64 | 23.64 | 24.14 | 22.75 | 30.09M |
| July 24, 2025 | 22.55 | 22.87 | 22.87 | 22.88 | 22.54 | 14.14M |
| July 23, 2025 | 22.35 | 22.66 | 22.66 | 23.1 | 22.35 | 19.86M |
| July 22, 2025 | 22.35 | 22.5 | 22.5 | 22.57 | 22.2 | 11.56M |
| July 21, 2025 | 22.76 | 22.53 | 22.53 | 22.77 | 22.35 | 13.37M |
| July 18, 2025 | 22.44 | 22.65 | 22.65 | 23.09 | 22.42 | 17.52M |
| July 17, 2025 | 22.24 | 22.45 | 22.45 | 22.6 | 22.03 | 13.5M |
| July 16, 2025 | 22.52 | 22.32 | 22.32 | 22.79 | 22.29 | 15.9M |
| July 15, 2025 | 22.33 | 22.57 | 22.57 | 22.65 | 22 | 23.33M |
| July 14, 2025 | 22.31 | 22.33 | 22.33 | 23.2 | 22.15 | 32.29M |
| July 11, 2025 | 20.86 | 21.7 | 21.7 | 21.82 | 20.66 | 21.08M |
| July 10, 2025 | 20.97 | 20.93 | 20.93 | 21.1 | 20.8 | 6.88M |
| July 09, 2025 | 21.04 | 20.99 | 20.99 | 21.29 | 20.95 | 7.13M |
| July 08, 2025 | 20.79 | 21.15 | 21.15 | 21.15 | 20.67 | 8.1M |
| July 07, 2025 | 20.81 | 20.83 | 20.83 | 20.89 | 20.63 | 6.3M |