22.84
-1.41(-5.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.98 | 22.84 | 22.84 | 24.18 | 22.78 | 33.18M |
| September 25, 2025 | 24.23 | 24.25 | 24.25 | 25.18 | 24.09 | 28.97M |
| September 24, 2025 | 24.39 | 24.23 | 24.23 | 24.75 | 23.59 | 27.96M |
| September 23, 2025 | 25.1 | 24.37 | 24.37 | 25.4 | 23.6 | 31.29M |
| September 22, 2025 | 24.78 | 25.08 | 25.08 | 25.44 | 24.4 | 28.14M |
| September 19, 2025 | 25.81 | 24.64 | 24.64 | 25.81 | 24.61 | 42.81M |
| September 18, 2025 | 25.76 | 26.09 | 26.09 | 27.27 | 25.42 | 79.41M |
| September 17, 2025 | 24 | 25.76 | 25.76 | 25.99 | 23.8 | 66.14M |
| September 16, 2025 | 23.61 | 24.17 | 24.17 | 24.45 | 23.41 | 32.48M |
| September 15, 2025 | 23.51 | 23.66 | 23.66 | 23.97 | 23.25 | 26.45M |
| September 12, 2025 | 23.75 | 23.62 | 23.62 | 24.35 | 23.58 | 36.97M |
| September 11, 2025 | 23.08 | 24.01 | 24.01 | 24.12 | 22.89 | 43.89M |
| September 10, 2025 | 22.88 | 23.27 | 23.27 | 23.7 | 22.87 | 34.59M |
| September 09, 2025 | 23.3 | 22.78 | 22.78 | 23.55 | 22.66 | 34.16M |
| September 08, 2025 | 23.16 | 23.2 | 23.2 | 23.69 | 22.51 | 40.08M |
| September 05, 2025 | 23.01 | 23.2 | 23.2 | 23.48 | 22.46 | 36.4M |
| September 04, 2025 | 23.68 | 22.97 | 22.97 | 24 | 22.18 | 42.8M |
| September 03, 2025 | 23.93 | 23.55 | 23.55 | 24.6 | 23.43 | 35.93M |
| September 02, 2025 | 26.53 | 23.93 | 23.93 | 26.75 | 23.93 | 66.39M |
| September 01, 2025 | 27.01 | 26.8 | 26.8 | 27.41 | 26.35 | 46.99M |
| August 29, 2025 | 28.52 | 27.26 | 27.26 | 29.08 | 27 | 71.83M |
| August 28, 2025 | 26.46 | 28.59 | 28.59 | 29.41 | 25.71 | 109.75M |
| August 27, 2025 | 27.6 | 26.64 | 26.64 | 28.45 | 26.5 | 88.49M |
| August 26, 2025 | 26.74 | 28.14 | 28.14 | 29.06 | 26.35 | 121.27M |
| August 25, 2025 | 26.31 | 27.15 | 27.15 | 27.17 | 25.94 | 88.73M |
| August 22, 2025 | 26.22 | 25.82 | 25.82 | 26.3 | 25.61 | 52.94M |
| August 21, 2025 | 26.7 | 25.82 | 25.82 | 26.78 | 25.68 | 50.63M |
| August 20, 2025 | 25.78 | 26.42 | 26.42 | 26.77 | 25.53 | 66.42M |
| August 19, 2025 | 27.49 | 25.9 | 25.9 | 27.61 | 25.88 | 120.68M |
| August 18, 2025 | 27.55 | 28.49 | 28.49 | 29.39 | 27.01 | 127.78M |
| August 15, 2025 | 27.45 | 27.23 | 27.23 | 28.8 | 27.2 | 100.69M |
| August 14, 2025 | 28.88 | 27.19 | 27.19 | 29.18 | 26.63 | 113.49M |
| August 13, 2025 | 28 | 29.45 | 29.45 | 30.95 | 27.36 | 124.23M |
| August 12, 2025 | 27.05 | 28.16 | 28.16 | 29.53 | 26.43 | 132.78M |
| August 11, 2025 | 26.28 | 27.17 | 27.17 | 27.2 | 25.77 | 119.45M |
| August 08, 2025 | 26.36 | 27.25 | 27.25 | 28.2 | 25.19 | 167.58M |
| August 07, 2025 | 21.5 | 26.1 | 26.1 | 26.1 | 21.5 | 157.2M |
| August 06, 2025 | 20.17 | 21.75 | 21.75 | 23.51 | 20.1 | 133.98M |
| August 05, 2025 | 19.81 | 20.64 | 20.64 | 21.18 | 19.3 | 120.63M |
| August 04, 2025 | 18.87 | 19.39 | 19.39 | 19.87 | 18.8 | 89.41M |
| August 01, 2025 | 19.83 | 19.18 | 19.18 | 20.3 | 18.48 | 120.34M |
| July 31, 2025 | 19.06 | 19.93 | 19.93 | 21.48 | 18.83 | 165.48M |
| July 30, 2025 | 18.57 | 19.06 | 19.06 | 19.29 | 18.1 | 128.76M |
| July 29, 2025 | 18.19 | 18.72 | 18.72 | 19.07 | 17.69 | 148.44M |
| July 28, 2025 | 15.95 | 18.9 | 18.9 | 18.9 | 15.85 | 172.24M |
| July 25, 2025 | 15.99 | 15.75 | 15.75 | 16 | 15.65 | 22.1M |
| July 24, 2025 | 15.54 | 15.9 | 15.9 | 16.05 | 15.52 | 35.85M |
| July 23, 2025 | 15.46 | 15.33 | 15.33 | 15.61 | 15.26 | 21.65M |
| July 22, 2025 | 15.81 | 15.54 | 15.54 | 15.99 | 15.45 | 35.61M |
| July 21, 2025 | 15.78 | 16 | 16 | 16.09 | 15.76 | 28.44M |
| July 18, 2025 | 16.5 | 15.95 | 15.95 | 16.55 | 15.92 | 39.53M |
| July 17, 2025 | 16.7 | 16.3 | 16.3 | 17.16 | 16.11 | 68.25M |
| July 16, 2025 | 15.72 | 16.06 | 16.06 | 16.18 | 15.61 | 52.44M |
| July 15, 2025 | 15.78 | 15.68 | 15.68 | 15.82 | 15.28 | 41.56M |
| July 14, 2025 | 15.38 | 15.56 | 15.56 | 15.64 | 15.18 | 28.18M |
| July 11, 2025 | 15.25 | 15.39 | 15.39 | 15.51 | 15.02 | 28.39M |
| July 10, 2025 | 15.35 | 15.35 | 15.35 | 15.45 | 15.15 | 21.54M |
| July 09, 2025 | 15.64 | 15.5 | 15.5 | 15.85 | 15.34 | 39.56M |
| July 08, 2025 | 15 | 15.43 | 15.43 | 15.46 | 14.9 | 36.81M |
| July 07, 2025 | 15.27 | 14.94 | 14.94 | 15.36 | 14.8 | 31.38M |