21.68
-0.73(-3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.31 | 21.68 | 21.68 | 22.4 | 21.65 | 3.26M |
| September 25, 2025 | 22.3 | 22.41 | 22.41 | 23.08 | 22.25 | 5.95M |
| September 24, 2025 | 20.9 | 22.4 | 22.4 | 22.45 | 20.83 | 6.82M |
| September 23, 2025 | 21.5 | 21.07 | 21.07 | 21.5 | 20.52 | 3.51M |
| September 22, 2025 | 21.29 | 21.48 | 21.48 | 21.54 | 21.18 | 2.26M |
| September 19, 2025 | 21.52 | 21.35 | 21.35 | 21.88 | 21.28 | 2.88M |
| September 18, 2025 | 21.41 | 21.51 | 21.51 | 22.31 | 21.31 | 5.51M |
| September 17, 2025 | 21.37 | 21.5 | 21.5 | 21.57 | 21.2 | 2.22M |
| September 16, 2025 | 21.12 | 21.37 | 21.37 | 21.37 | 21.08 | 2.17M |
| September 15, 2025 | 21.41 | 21.18 | 21.18 | 21.41 | 21.08 | 2.22M |
| September 12, 2025 | 21.43 | 21.31 | 21.31 | 21.6 | 21.26 | 2.44M |
| September 11, 2025 | 20.98 | 21.34 | 21.34 | 21.38 | 20.8 | 2.79M |
| September 10, 2025 | 21.05 | 20.99 | 20.99 | 21.31 | 20.89 | 2.47M |
| September 09, 2025 | 21.36 | 21 | 21 | 21.36 | 20.91 | 3.13M |
| September 08, 2025 | 21.22 | 21.4 | 21.4 | 21.43 | 20.98 | 3.57M |
| September 05, 2025 | 21.14 | 21.27 | 21.27 | 21.27 | 20.75 | 3.66M |
| September 04, 2025 | 21.52 | 21.14 | 21.14 | 21.75 | 20.82 | 4.4M |
| September 03, 2025 | 22.35 | 21.46 | 21.46 | 22.58 | 21.35 | 4.45M |
| September 02, 2025 | 23.43 | 22.38 | 22.38 | 23.44 | 22.22 | 4.75M |
| September 01, 2025 | 23.93 | 23.44 | 23.44 | 24.28 | 23.38 | 3.89M |
| August 29, 2025 | 24.15 | 23.86 | 23.86 | 24.27 | 23.74 | 4.38M |
| August 28, 2025 | 23.95 | 24.31 | 24.31 | 24.38 | 22.89 | 6.61M |
| August 27, 2025 | 24.58 | 24.07 | 24.07 | 24.92 | 24.06 | 6.29M |
| August 26, 2025 | 24.18 | 24.33 | 24.33 | 24.65 | 24.1 | 3.83M |
| August 25, 2025 | 24.57 | 24.35 | 24.35 | 24.85 | 24.15 | 5.38M |
| August 22, 2025 | 24.3 | 24.56 | 24.56 | 24.64 | 24.1 | 4.84M |
| August 21, 2025 | 24.32 | 24.13 | 24.13 | 24.66 | 24 | 3.63M |
| August 20, 2025 | 23.95 | 24.3 | 24.3 | 24.3 | 23.7 | 4.21M |
| August 19, 2025 | 23.91 | 24.08 | 24.08 | 24.17 | 23.77 | 4.01M |
| August 18, 2025 | 23.32 | 23.98 | 23.98 | 24.1 | 23.26 | 5.35M |
| August 15, 2025 | 23.14 | 23.32 | 23.32 | 23.38 | 23.04 | 2.43M |
| August 14, 2025 | 23.81 | 23.15 | 23.15 | 23.81 | 23.13 | 3.35M |
| August 13, 2025 | 23.8 | 23.63 | 23.63 | 23.87 | 23.53 | 3.22M |
| August 12, 2025 | 23.92 | 23.8 | 23.8 | 23.92 | 23.52 | 2.67M |
| August 11, 2025 | 23.74 | 23.92 | 23.92 | 24.1 | 23.61 | 2.65M |
| August 08, 2025 | 24.1 | 23.74 | 23.74 | 24.18 | 23.58 | 3.05M |
| August 07, 2025 | 24.11 | 24.22 | 24.22 | 24.32 | 23.93 | 3.31M |
| August 06, 2025 | 23.74 | 24.1 | 24.1 | 24.14 | 23.54 | 4.12M |
| August 05, 2025 | 23.7 | 23.66 | 23.66 | 23.85 | 23.51 | 2.73M |
| August 04, 2025 | 22.98 | 23.7 | 23.7 | 23.76 | 22.88 | 4.25M |
| August 01, 2025 | 22.92 | 23.19 | 23.19 | 23.23 | 22.7 | 3.3M |
| July 31, 2025 | 23.16 | 22.87 | 22.87 | 23.51 | 22.78 | 4.93M |
| July 30, 2025 | 23.52 | 23.31 | 23.31 | 24.39 | 23.27 | 7.65M |
| July 29, 2025 | 24.88 | 23.9 | 23.9 | 25.5 | 23.71 | 10.22M |
| July 28, 2025 | 23.56 | 23.46 | 23.46 | 23.64 | 23.26 | 2.59M |
| July 25, 2025 | 23.38 | 23.56 | 23.56 | 23.69 | 23.31 | 2.85M |
| July 24, 2025 | 23.31 | 23.37 | 23.37 | 23.53 | 23.19 | 2.67M |
| July 23, 2025 | 23.55 | 23.27 | 23.27 | 23.66 | 23.22 | 3.13M |
| July 22, 2025 | 23.73 | 23.54 | 23.54 | 24.09 | 23.4 | 4.21M |
| July 21, 2025 | 23.23 | 23.86 | 23.86 | 23.99 | 23.23 | 5.39M |
| July 18, 2025 | 23.21 | 23.33 | 23.33 | 23.78 | 23.21 | 3.76M |
| July 17, 2025 | 23 | 23.26 | 23.26 | 23.49 | 22.92 | 3.3M |
| July 16, 2025 | 23.27 | 23.02 | 23.02 | 23.37 | 23 | 2.59M |
| July 15, 2025 | 23.5 | 23.27 | 23.27 | 23.54 | 22.84 | 4.73M |
| July 14, 2025 | 22.4 | 23.3 | 23.3 | 23.84 | 22.3 | 8.16M |
| July 11, 2025 | 22.17 | 22.32 | 22.32 | 22.47 | 21.95 | 3.14M |
| July 10, 2025 | 22.29 | 22.05 | 22.05 | 22.51 | 21.97 | 4.07M |
| July 09, 2025 | 22.49 | 22.4 | 22.4 | 22.5 | 22.22 | 2.1M |
| July 08, 2025 | 22.2 | 22.44 | 22.44 | 22.45 | 22.13 | 2.44M |
| July 07, 2025 | 22.43 | 22.2 | 22.2 | 22.79 | 22.11 | 3.88M |