22.04
-0.14(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 22.19 | 22.04 | 22.04 | 22.23 | 21.95 | 5.52M |
| September 11, 2025 | 22.06 | 22.18 | 22.18 | 22.21 | 21.83 | 5.16M |
| September 10, 2025 | 22.07 | 22.1 | 22.1 | 22.23 | 22.01 | 3.59M |
| September 09, 2025 | 22.22 | 22.14 | 22.14 | 22.32 | 22 | 5.32M |
| September 08, 2025 | 21.83 | 22.22 | 22.22 | 22.23 | 21.77 | 7.59M |
| September 05, 2025 | 21.62 | 21.83 | 21.83 | 21.85 | 21.48 | 5.44M |
| September 04, 2025 | 21.75 | 21.61 | 21.61 | 21.94 | 21.4 | 6.21M |
| September 03, 2025 | 22.07 | 21.72 | 21.72 | 22.19 | 21.68 | 5.6M |
| September 02, 2025 | 22.39 | 22.06 | 22.06 | 22.39 | 21.95 | 6.48M |
| September 01, 2025 | 22.43 | 22.33 | 22.33 | 22.48 | 22.25 | 6.42M |
| August 29, 2025 | 22.24 | 22.3 | 22.3 | 22.43 | 22.15 | 6.48M |
| August 28, 2025 | 22.36 | 22.28 | 22.28 | 22.5 | 21.78 | 11.25M |
| August 27, 2025 | 22.95 | 22.42 | 22.42 | 23.08 | 22.4 | 14.51M |
| August 26, 2025 | 23.01 | 22.96 | 22.96 | 23.12 | 22.9 | 9.13M |
| August 25, 2025 | 23.11 | 23.1 | 23.1 | 23.29 | 22.94 | 15.28M |
| August 22, 2025 | 23.24 | 23.11 | 23.11 | 23.32 | 22.96 | 10.28M |
| August 21, 2025 | 23.16 | 23.01 | 23.01 | 23.43 | 22.86 | 16.08M |
| August 20, 2025 | 23.61 | 23.16 | 23.16 | 23.63 | 22.79 | 32.34M |
| August 19, 2025 | 24.62 | 24.8 | 24.8 | 25.27 | 24.53 | 18.57M |
| August 18, 2025 | 24.45 | 24.58 | 24.58 | 24.74 | 24.38 | 15.1M |
| August 15, 2025 | 24.17 | 24.43 | 24.43 | 24.48 | 24.08 | 11.34M |
| August 14, 2025 | 24.49 | 24.28 | 24.28 | 24.92 | 24.23 | 16.28M |
| August 13, 2025 | 24.38 | 24.5 | 24.5 | 24.5 | 24.01 | 11.33M |
| August 12, 2025 | 24.4 | 24.38 | 24.38 | 24.78 | 24.28 | 11.24M |
| August 11, 2025 | 24.21 | 24.31 | 24.31 | 24.44 | 24.01 | 9M |
| August 08, 2025 | 24.32 | 24.28 | 24.28 | 24.95 | 23.94 | 15.46M |
| August 07, 2025 | 23.83 | 24.43 | 24.43 | 24.73 | 23.79 | 16.47M |
| August 06, 2025 | 24.25 | 23.9 | 23.9 | 24.39 | 23.78 | 11.69M |
| August 05, 2025 | 24.21 | 24.21 | 24.21 | 24.49 | 23.99 | 9.61M |
| August 04, 2025 | 24 | 24.34 | 24.34 | 24.38 | 23.47 | 13.89M |
| August 01, 2025 | 23.89 | 24.23 | 24.23 | 24.75 | 23.83 | 14.46M |
| July 31, 2025 | 24.12 | 23.91 | 23.91 | 24.44 | 23.83 | 13.49M |
| July 30, 2025 | 24.5 | 24.07 | 24.07 | 24.79 | 23.83 | 16.25M |
| July 29, 2025 | 24.37 | 24.12 | 24.12 | 24.38 | 23.68 | 16.36M |
| July 28, 2025 | 24.88 | 24.37 | 24.37 | 25.2 | 24.28 | 22.52M |
| July 25, 2025 | 25.33 | 24.31 | 24.31 | 25.48 | 24.26 | 29.1M |
| July 24, 2025 | 23.5 | 24.96 | 24.96 | 25.6 | 23.49 | 43.94M |
| July 23, 2025 | 22.39 | 22.57 | 22.57 | 22.86 | 22.34 | 10.51M |
| July 22, 2025 | 22.4 | 22.34 | 22.34 | 22.59 | 22.25 | 6.97M |
| July 21, 2025 | 22.2 | 22.37 | 22.37 | 22.6 | 21.96 | 9.3M |
| July 18, 2025 | 22.05 | 22.09 | 22.09 | 22.17 | 21.85 | 4.52M |
| July 17, 2025 | 22.01 | 22.06 | 22.06 | 22.1 | 21.88 | 4.38M |
| July 16, 2025 | 21.71 | 21.96 | 21.96 | 22.07 | 21.63 | 6.42M |
| July 15, 2025 | 21.8 | 21.71 | 21.71 | 21.88 | 21.45 | 5.25M |
| July 14, 2025 | 21.85 | 21.8 | 21.8 | 21.89 | 21.66 | 4.79M |
| July 11, 2025 | 21.67 | 21.74 | 21.74 | 21.93 | 21.55 | 6.97M |
| July 10, 2025 | 21.73 | 21.64 | 21.64 | 21.78 | 21.48 | 5.43M |
| July 09, 2025 | 21.57 | 21.62 | 21.62 | 22.02 | 21.46 | 8M |
| July 08, 2025 | 21.4 | 21.58 | 21.58 | 21.62 | 21.33 | 4.23M |
| July 07, 2025 | 21.5 | 21.43 | 21.43 | 21.71 | 21.31 | 4M |
| July 04, 2025 | 21.7 | 21.44 | 21.44 | 21.72 | 21.4 | 4.45M |
| July 03, 2025 | 21.46 | 21.48 | 21.48 | 21.66 | 21.39 | 5.24M |
| July 02, 2025 | 21.4 | 21.42 | 21.42 | 21.55 | 21.26 | 3.28M |
| July 01, 2025 | 21.38 | 21.48 | 21.48 | 21.52 | 21.26 | 4.18M |
| June 30, 2025 | 21.12 | 21.35 | 21.35 | 21.38 | 21.05 | 3.56M |
| June 27, 2025 | 21.11 | 21.12 | 21.12 | 21.28 | 21.1 | 3.53M |
| June 26, 2025 | 21.19 | 21.04 | 21.04 | 21.2 | 21.01 | 2.91M |
| June 25, 2025 | 21.06 | 21.19 | 21.19 | 21.24 | 20.91 | 3.72M |
| June 24, 2025 | 20.88 | 21.06 | 21.06 | 21.09 | 20.76 | 3.56M |
| June 23, 2025 | 20.52 | 20.75 | 20.75 | 20.83 | 20.4 | 2.83M |