22.85
-0.33(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.21 | 22.85 | 22.85 | 23.56 | 22.82 | 23.24M |
| September 25, 2025 | 23.33 | 23.18 | 23.18 | 23.68 | 23.1 | 29.92M |
| September 24, 2025 | 22.3 | 23.28 | 23.28 | 23.48 | 22.3 | 34.12M |
| September 23, 2025 | 22.72 | 22.5 | 22.5 | 23.17 | 21.93 | 27.64M |
| September 22, 2025 | 23.5 | 22.92 | 22.92 | 23.53 | 22.55 | 25.61M |
| September 19, 2025 | 22.5 | 23.24 | 23.24 | 23.55 | 22.48 | 39.32M |
| September 18, 2025 | 23.05 | 22.48 | 22.48 | 23.27 | 22.16 | 33.39M |
| September 17, 2025 | 22.83 | 23.14 | 23.14 | 23.31 | 22.61 | 30.01M |
| September 16, 2025 | 23.28 | 22.99 | 22.99 | 23.58 | 22.58 | 33.45M |
| September 15, 2025 | 23.5 | 23.15 | 23.15 | 24.18 | 23.1 | 58.71M |
| September 12, 2025 | 23.04 | 22.83 | 22.83 | 23.23 | 22.51 | 35.4M |
| September 11, 2025 | 22.88 | 23 | 23 | 23.18 | 22.6 | 34.71M |
| September 10, 2025 | 22.8 | 23.04 | 23.04 | 23.35 | 22.75 | 38.19M |
| September 09, 2025 | 23.72 | 23.34 | 23.34 | 24.28 | 23.24 | 59.5M |
| September 08, 2025 | 25 | 24.03 | 24.03 | 25 | 23.6 | 117.48M |
| September 05, 2025 | 20.04 | 23.81 | 23.81 | 23.81 | 20.01 | 105.41M |
| September 04, 2025 | 19.65 | 19.84 | 19.84 | 20.62 | 19.54 | 34.48M |
| September 03, 2025 | 19.82 | 19.61 | 19.61 | 20.5 | 19.53 | 20.89M |
| September 02, 2025 | 20.3 | 19.81 | 19.81 | 20.46 | 19.72 | 17.08M |
| September 01, 2025 | 20.24 | 20.32 | 20.32 | 20.47 | 20.05 | 15.89M |
| August 29, 2025 | 19.75 | 20.21 | 20.21 | 20.6 | 19.7 | 26.51M |
| August 28, 2025 | 19.71 | 19.82 | 19.82 | 20.08 | 19.05 | 32.12M |
| August 27, 2025 | 20.8 | 20.11 | 20.11 | 21.17 | 20.1 | 27.81M |
| August 26, 2025 | 20.96 | 20.8 | 20.8 | 21.01 | 20.69 | 13.92M |
| August 25, 2025 | 20.78 | 20.97 | 20.97 | 21.26 | 20.78 | 20.65M |
| August 22, 2025 | 20.64 | 20.78 | 20.78 | 20.86 | 20.56 | 14.04M |
| August 21, 2025 | 20.81 | 20.64 | 20.64 | 21.08 | 20.58 | 15.72M |
| August 20, 2025 | 20.72 | 20.97 | 20.97 | 21.06 | 20.59 | 15.27M |
| August 19, 2025 | 21.01 | 20.9 | 20.9 | 21.19 | 20.78 | 15.4M |
| August 18, 2025 | 21.1 | 21.04 | 21.04 | 21.3 | 20.93 | 22.24M |
| August 15, 2025 | 20.25 | 20.71 | 20.71 | 20.85 | 20.23 | 13.97M |
| August 14, 2025 | 20.9 | 20.3 | 20.3 | 20.99 | 20.3 | 16.91M |
| August 13, 2025 | 20.89 | 20.93 | 20.93 | 21.49 | 20.76 | 18.65M |
| August 12, 2025 | 21.24 | 20.9 | 20.9 | 21.28 | 20.71 | 27.83M |
| August 11, 2025 | 21.82 | 21.41 | 21.41 | 21.97 | 21.04 | 37.62M |
| August 08, 2025 | 20.35 | 20.58 | 20.58 | 20.81 | 20.11 | 21.04M |
| August 07, 2025 | 20.1 | 20.26 | 20.26 | 20.3 | 19.73 | 19.55M |
| August 06, 2025 | 19.96 | 20.08 | 20.08 | 20.08 | 19.78 | 9.74M |
| August 05, 2025 | 19.92 | 19.97 | 19.97 | 20.14 | 19.88 | 10.62M |
| August 04, 2025 | 19.7 | 19.87 | 19.87 | 19.88 | 19.55 | 11.15M |
| August 01, 2025 | 19.94 | 19.86 | 19.86 | 20.18 | 19.75 | 12.61M |
| July 31, 2025 | 20.36 | 19.94 | 19.94 | 20.48 | 19.87 | 18.85M |
| July 30, 2025 | 21 | 20.5 | 20.5 | 21.09 | 20.32 | 19.92M |
| July 29, 2025 | 20.95 | 21 | 21 | 21.31 | 20.77 | 19.86M |
| July 28, 2025 | 21.07 | 21.05 | 21.05 | 21.44 | 20.88 | 22.81M |
| July 25, 2025 | 21.94 | 21.45 | 21.45 | 21.99 | 21.35 | 35.78M |
| July 24, 2025 | 20.02 | 21.59 | 21.59 | 21.98 | 20.02 | 55.27M |
| July 23, 2025 | 21.45 | 20.16 | 20.16 | 21.48 | 20.13 | 31.33M |
| July 22, 2025 | 20.37 | 20.7 | 20.7 | 20.81 | 20.21 | 24.77M |
| July 21, 2025 | 20.4 | 20.37 | 20.37 | 20.58 | 20.27 | 17.73M |
| July 18, 2025 | 20.2 | 20.5 | 20.5 | 20.87 | 20.03 | 33.99M |
| July 17, 2025 | 19.51 | 19.97 | 19.97 | 20.15 | 19.38 | 22.33M |
| July 16, 2025 | 19.68 | 19.51 | 19.51 | 19.85 | 19.45 | 15.87M |
| July 15, 2025 | 19.97 | 19.75 | 19.75 | 20.33 | 19.55 | 32.12M |
| July 14, 2025 | 19.44 | 20.36 | 20.36 | 21.65 | 19.44 | 54.72M |
| July 11, 2025 | 19.18 | 19.13 | 19.13 | 19.37 | 19 | 16.53M |
| July 10, 2025 | 19.04 | 19.05 | 19.05 | 19.32 | 19.02 | 10.4M |
| July 09, 2025 | 19.25 | 19.08 | 19.08 | 19.36 | 19.03 | 11.56M |
| July 08, 2025 | 18.71 | 19.24 | 19.24 | 19.4 | 18.71 | 18.66M |
| July 07, 2025 | 18.73 | 18.71 | 18.71 | 18.82 | 18.65 | 6.77M |