22.01
-0.26(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.2 | 22.01 | 22.01 | 22.2 | 21.89 | 4.77M |
| September 25, 2025 | 22.38 | 22.27 | 22.27 | 22.45 | 22.11 | 4.24M |
| September 24, 2025 | 21.94 | 22.38 | 22.38 | 22.4 | 21.94 | 5M |
| September 23, 2025 | 22.4 | 22.11 | 22.11 | 22.4 | 21.5 | 8.53M |
| September 22, 2025 | 22.78 | 22.41 | 22.41 | 22.93 | 22.31 | 6.62M |
| September 19, 2025 | 22.92 | 22.72 | 22.72 | 23.02 | 22.66 | 6.24M |
| September 18, 2025 | 23.47 | 22.93 | 22.93 | 23.49 | 22.83 | 10.43M |
| September 17, 2025 | 23.44 | 23.51 | 23.51 | 23.51 | 23.27 | 5.93M |
| September 16, 2025 | 23.56 | 23.44 | 23.44 | 23.68 | 23.16 | 8.47M |
| September 15, 2025 | 23.73 | 23.52 | 23.52 | 23.91 | 23.52 | 6.8M |
| September 12, 2025 | 24.17 | 23.78 | 23.78 | 24.26 | 23.73 | 9.47M |
| September 11, 2025 | 23.82 | 24.19 | 24.19 | 24.22 | 23.44 | 10.46M |
| September 10, 2025 | 24.23 | 23.88 | 23.88 | 24.27 | 23.79 | 9.29M |
| September 09, 2025 | 24.55 | 24.25 | 24.25 | 24.66 | 24.01 | 14.05M |
| September 08, 2025 | 23.74 | 24.54 | 24.54 | 24.54 | 23.66 | 19.62M |
| September 05, 2025 | 23.48 | 23.74 | 23.74 | 23.74 | 23.12 | 10.02M |
| September 04, 2025 | 23.85 | 23.47 | 23.47 | 24.04 | 23.12 | 14.15M |
| September 03, 2025 | 23.56 | 23.72 | 23.72 | 23.85 | 23.24 | 11.62M |
| September 02, 2025 | 23.16 | 23.56 | 23.56 | 24.47 | 23.04 | 19.6M |
| September 01, 2025 | 23.06 | 23.15 | 23.15 | 23.15 | 22.95 | 7.98M |
| August 29, 2025 | 23.11 | 23.01 | 23.01 | 23.2 | 22.89 | 8.48M |
| August 28, 2025 | 23.52 | 23.12 | 23.12 | 23.74 | 22.62 | 17.36M |
| August 27, 2025 | 24.2 | 23.55 | 23.55 | 24.38 | 23.52 | 13M |
| August 26, 2025 | 24.09 | 24.21 | 24.21 | 24.48 | 23.94 | 11.96M |
| August 25, 2025 | 23.89 | 24.12 | 24.12 | 24.4 | 23.77 | 16.34M |
| August 22, 2025 | 23.52 | 23.72 | 23.72 | 23.73 | 23.32 | 11.92M |
| August 21, 2025 | 23.5 | 23.65 | 23.65 | 23.95 | 23.48 | 10.45M |
| August 20, 2025 | 23.43 | 23.5 | 23.5 | 23.57 | 23.23 | 9.17M |
| August 19, 2025 | 23.73 | 23.57 | 23.57 | 23.95 | 23.51 | 8.54M |
| August 18, 2025 | 23.46 | 23.73 | 23.73 | 24 | 23.46 | 11.8M |
| August 15, 2025 | 23.16 | 23.45 | 23.45 | 23.53 | 23.16 | 7.03M |
| August 14, 2025 | 23.85 | 23.15 | 23.15 | 23.94 | 23.14 | 11.33M |
| August 13, 2025 | 24.01 | 23.85 | 23.85 | 24.03 | 23.56 | 9.35M |
| August 12, 2025 | 23.66 | 23.93 | 23.93 | 24.31 | 23.55 | 11.64M |
| August 11, 2025 | 23.33 | 23.72 | 23.72 | 23.83 | 23.31 | 8.21M |
| August 08, 2025 | 23.6 | 23.31 | 23.31 | 23.71 | 23.28 | 8.3M |
| August 07, 2025 | 23.34 | 23.54 | 23.54 | 23.97 | 23.33 | 10.04M |
| August 06, 2025 | 23.57 | 23.33 | 23.33 | 23.65 | 23.27 | 8.74M |
| August 05, 2025 | 23.83 | 23.53 | 23.53 | 23.91 | 23.45 | 8.4M |
| August 04, 2025 | 23.56 | 23.78 | 23.78 | 23.81 | 23.22 | 7.77M |
| August 01, 2025 | 23.67 | 23.61 | 23.61 | 24.09 | 23.5 | 7.96M |
| July 31, 2025 | 24.3 | 23.67 | 23.67 | 24.39 | 23.6 | 12.79M |
| July 30, 2025 | 24.19 | 24.37 | 24.37 | 24.98 | 24 | 19.04M |
| July 29, 2025 | 23.62 | 24.15 | 24.15 | 24.2 | 23.26 | 15.61M |
| July 28, 2025 | 23.98 | 23.55 | 23.55 | 24.24 | 23.41 | 15.17M |
| July 25, 2025 | 23.22 | 24.11 | 24.11 | 24.7 | 23.11 | 27.36M |
| July 24, 2025 | 22.61 | 23.07 | 23.07 | 23.3 | 22.6 | 14.99M |
| July 23, 2025 | 22.83 | 22.59 | 22.59 | 23.29 | 22.52 | 12.66M |
| July 22, 2025 | 22.7 | 22.78 | 22.78 | 22.94 | 22.57 | 7.08M |
| July 21, 2025 | 22.81 | 22.72 | 22.72 | 22.88 | 22.67 | 5.86M |
| July 18, 2025 | 22.61 | 22.8 | 22.8 | 22.81 | 22.52 | 6.33M |
| July 17, 2025 | 22.41 | 22.62 | 22.62 | 22.66 | 22.35 | 5.54M |
| July 16, 2025 | 22.36 | 22.4 | 22.4 | 22.47 | 22.24 | 4.89M |
| July 15, 2025 | 22.62 | 22.31 | 22.31 | 22.76 | 22.15 | 7.53M |
| July 14, 2025 | 22.67 | 22.61 | 22.61 | 22.84 | 22.41 | 5.99M |
| July 11, 2025 | 22.58 | 22.58 | 22.58 | 22.73 | 22.45 | 6.98M |
| July 10, 2025 | 22.6 | 22.55 | 22.55 | 22.68 | 22.46 | 6.65M |
| July 09, 2025 | 22.8 | 22.68 | 22.68 | 22.99 | 22.59 | 8.78M |
| July 08, 2025 | 22.98 | 22.8 | 22.8 | 23.03 | 22.39 | 12.64M |
| July 07, 2025 | 23.49 | 22.84 | 22.84 | 23.68 | 22.76 | 14.97M |