21.60
-0.65(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.24 | 21.6 | 21.6 | 22.24 | 21.6 | 8.06M |
| September 25, 2025 | 22.42 | 22.25 | 22.25 | 22.74 | 22.21 | 9.35M |
| September 24, 2025 | 21.96 | 22.56 | 22.56 | 22.59 | 21.61 | 10.93M |
| September 23, 2025 | 22.85 | 22.06 | 22.06 | 22.95 | 21.5 | 14.68M |
| September 22, 2025 | 22.99 | 22.99 | 22.99 | 23.23 | 22.43 | 10.84M |
| September 19, 2025 | 23.23 | 22.76 | 22.76 | 23.38 | 22.72 | 15.01M |
| September 18, 2025 | 24.22 | 23.49 | 23.49 | 24.47 | 23.49 | 18.7M |
| September 17, 2025 | 24.5 | 24.16 | 24.16 | 24.66 | 24.04 | 17.02M |
| September 16, 2025 | 24.01 | 24.91 | 24.91 | 24.96 | 23.48 | 24.36M |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 25.49 | 24.3 | 20.65M |
| September 12, 2025 | 25.49 | 24.83 | 24.83 | 25.69 | 24.61 | 27.42M |
| September 11, 2025 | 25.71 | 25.89 | 25.89 | 26.49 | 25.46 | 32.09M |
| September 10, 2025 | 25.08 | 26.5 | 26.5 | 26.6 | 24.33 | 37.73M |
| September 09, 2025 | 24.3 | 25.68 | 25.68 | 27.06 | 23.86 | 44.44M |
| September 08, 2025 | 25.5 | 24.63 | 24.63 | 25.58 | 24.18 | 33.13M |
| September 05, 2025 | 22.75 | 24.98 | 24.98 | 24.99 | 22.35 | 39.42M |
| September 04, 2025 | 23.69 | 23.51 | 23.51 | 25.18 | 22.81 | 45.89M |
| September 03, 2025 | 23.12 | 23.8 | 23.8 | 23.95 | 22.64 | 36.09M |
| September 02, 2025 | 22.88 | 23.31 | 23.31 | 23.6 | 22.77 | 27.87M |
| September 01, 2025 | 22.61 | 22.88 | 22.88 | 23.12 | 22.61 | 10.31M |
| August 29, 2025 | 22.42 | 22.74 | 22.74 | 23.35 | 22.09 | 15.16M |
| August 28, 2025 | 22.54 | 22.44 | 22.44 | 22.93 | 21.49 | 13.8M |
| August 27, 2025 | 23.29 | 22.56 | 22.56 | 23.39 | 22.47 | 15.73M |
| August 26, 2025 | 23.38 | 23.21 | 23.21 | 23.55 | 23.02 | 11.18M |
| August 25, 2025 | 23.16 | 23.45 | 23.45 | 23.62 | 22.93 | 16.83M |
| August 22, 2025 | 23.23 | 23.13 | 23.13 | 23.3 | 22.93 | 12.43M |
| August 21, 2025 | 23.3 | 23.09 | 23.09 | 24.15 | 23.01 | 23.54M |
| August 20, 2025 | 23 | 23.16 | 23.16 | 23.34 | 22.63 | 13.15M |
| August 19, 2025 | 23.33 | 23.24 | 23.24 | 23.48 | 22.95 | 13.54M |
| August 18, 2025 | 22.48 | 23.38 | 23.38 | 23.7 | 22.46 | 19.44M |
| August 15, 2025 | 22.05 | 22.44 | 22.44 | 22.54 | 22.05 | 11.74M |
| August 14, 2025 | 22.52 | 22.05 | 22.05 | 22.7 | 21.94 | 8.72M |
| August 13, 2025 | 22.27 | 22.5 | 22.5 | 22.61 | 22.21 | 9.84M |
| August 12, 2025 | 22.44 | 22.29 | 22.29 | 22.46 | 21.98 | 8.8M |
| August 11, 2025 | 21.7 | 22.4 | 22.4 | 22.43 | 21.65 | 13.06M |
| August 08, 2025 | 21.85 | 21.58 | 21.58 | 21.99 | 21.52 | 6.05M |
| August 07, 2025 | 22.16 | 21.92 | 21.92 | 22.38 | 21.85 | 8.16M |
| August 06, 2025 | 21.52 | 22.17 | 22.17 | 22.33 | 21.4 | 12.15M |
| August 05, 2025 | 21.5 | 21.53 | 21.53 | 21.68 | 21.34 | 4.77M |
| August 04, 2025 | 20.89 | 21.46 | 21.46 | 21.46 | 20.76 | 6.74M |
| August 01, 2025 | 20.9 | 20.96 | 20.96 | 21.18 | 20.81 | 4.51M |
| July 31, 2025 | 21.02 | 20.96 | 20.96 | 21.42 | 20.87 | 7.65M |
| July 30, 2025 | 21.83 | 21.02 | 21.02 | 21.9 | 20.8 | 14.92M |
| July 29, 2025 | 22.2 | 22.14 | 22.14 | 22.35 | 21.93 | 6.48M |
| July 28, 2025 | 22 | 22.3 | 22.3 | 22.38 | 21.96 | 8.15M |
| July 25, 2025 | 21.87 | 21.98 | 21.98 | 22.05 | 21.78 | 6.27M |
| July 24, 2025 | 21.57 | 21.88 | 21.88 | 21.96 | 21.52 | 6.19M |
| July 23, 2025 | 22.02 | 21.6 | 21.6 | 22.03 | 21.55 | 7.93M |
| July 22, 2025 | 22.46 | 22.09 | 22.09 | 22.5 | 21.96 | 10.07M |
| July 21, 2025 | 22.05 | 22.46 | 22.46 | 22.48 | 21.82 | 10.93M |
| July 18, 2025 | 22.06 | 22.1 | 22.1 | 22.36 | 22 | 9.11M |
| July 17, 2025 | 22.19 | 22.29 | 22.29 | 22.4 | 21.88 | 15.51M |
| July 16, 2025 | 21.77 | 21.87 | 21.87 | 22.19 | 21.6 | 14.52M |
| July 15, 2025 | 21.48 | 21.32 | 21.32 | 21.75 | 21 | 5.94M |
| July 14, 2025 | 21.42 | 21.56 | 21.56 | 21.8 | 21.39 | 4.85M |
| July 11, 2025 | 21.3 | 21.41 | 21.41 | 21.66 | 21.05 | 5.8M |
| July 10, 2025 | 21.4 | 21.29 | 21.29 | 21.53 | 21.05 | 5.04M |
| July 09, 2025 | 21.59 | 21.44 | 21.44 | 21.87 | 21.32 | 7.24M |
| July 08, 2025 | 21.4 | 21.59 | 21.59 | 21.65 | 21.2 | 5.5M |
| July 07, 2025 | 21.54 | 21.4 | 21.4 | 21.65 | 21.22 | 5.15M |