22.42
+0.12(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.48 | 22.3 | 22.3 | 22.75 | 22.25 | 1.74M |
| October 16, 2025 | 23.29 | 22.62 | 22.46 | 23.51 | 22.43 | 2.23M |
| October 15, 2025 | 22.7 | 23.45 | 23.29 | 23.49 | 22.57 | 2.08M |
| October 14, 2025 | 23.68 | 22.7 | 22.54 | 23.78 | 22.61 | 2.19M |
| October 13, 2025 | 22.8 | 23.59 | 23.43 | 23.88 | 22.41 | 2.79M |
| October 10, 2025 | 23.06 | 23.79 | 23.79 | 24.18 | 23.05 | 3.03M |
| October 09, 2025 | 23.65 | 23.15 | 23.15 | 24.16 | 23 | 2.55M |
| September 30, 2025 | 23.72 | 23.6 | 23.6 | 23.82 | 23.27 | 1.23M |
| September 29, 2025 | 23.61 | 23.72 | 23.72 | 23.94 | 23.17 | 1.51M |
| September 26, 2025 | 23.73 | 23.61 | 23.61 | 23.96 | 23.44 | 1.74M |
| September 25, 2025 | 24.19 | 23.94 | 23.94 | 24.42 | 23.88 | 1.72M |
| September 24, 2025 | 24.17 | 24.32 | 24.32 | 24.63 | 24.01 | 2.62M |
| September 23, 2025 | 24.89 | 24.29 | 24.29 | 25.2 | 23.8 | 3.81M |
| September 22, 2025 | 25.7 | 24.67 | 24.67 | 25.7 | 24.42 | 3.29M |
| September 19, 2025 | 25.27 | 25.6 | 25.6 | 26.18 | 24.89 | 4.54M |
| September 18, 2025 | 25.12 | 25.29 | 25.29 | 26.37 | 24.7 | 5.47M |
| September 17, 2025 | 25.4 | 24.93 | 24.93 | 25.41 | 24.85 | 3.32M |
| September 16, 2025 | 24.36 | 25.32 | 25.32 | 26.26 | 24.22 | 7.36M |
| September 15, 2025 | 23.95 | 24.36 | 24.36 | 24.5 | 23.66 | 3.8M |
| September 12, 2025 | 23.53 | 23.86 | 23.86 | 24.28 | 23.22 | 4.17M |
| September 11, 2025 | 23.38 | 23.4 | 23.4 | 23.77 | 22.75 | 2.6M |
| September 10, 2025 | 23.4 | 23.38 | 23.38 | 23.93 | 23.17 | 2.52M |
| September 09, 2025 | 23.58 | 23.47 | 23.47 | 23.79 | 23.23 | 2M |
| September 08, 2025 | 23.72 | 23.75 | 23.75 | 23.97 | 23.55 | 3M |
| September 05, 2025 | 22.34 | 23.8 | 23.8 | 24.44 | 22.2 | 6.62M |
| September 04, 2025 | 22.06 | 22.29 | 22.29 | 22.71 | 21.9 | 2.67M |
| September 03, 2025 | 22.78 | 22.05 | 22.05 | 22.86 | 21.97 | 1.82M |
| September 02, 2025 | 22.81 | 22.66 | 22.66 | 23.18 | 22.35 | 2.45M |
| September 01, 2025 | 22.37 | 22.99 | 22.99 | 23.35 | 22.15 | 4.31M |
| August 29, 2025 | 22.46 | 22.38 | 22.38 | 22.8 | 22.17 | 2.82M |
| August 28, 2025 | 22.85 | 22.6 | 22.6 | 23.34 | 21.93 | 4.63M |
| August 27, 2025 | 23.72 | 22.93 | 22.93 | 24.08 | 22.77 | 4.44M |
| August 26, 2025 | 22.54 | 23.46 | 23.46 | 23.59 | 22.26 | 4.75M |
| August 25, 2025 | 22.43 | 22.49 | 22.49 | 22.63 | 22.2 | 2.47M |
| August 22, 2025 | 22.54 | 22.42 | 22.42 | 22.54 | 22.02 | 2.55M |
| August 21, 2025 | 22.39 | 22.54 | 22.54 | 22.8 | 22.23 | 2.98M |
| August 20, 2025 | 21.93 | 22.37 | 22.37 | 22.39 | 21.74 | 2.35M |
| August 19, 2025 | 21.83 | 22.06 | 22.06 | 22.41 | 21.72 | 3.27M |
| August 18, 2025 | 21.85 | 21.81 | 21.81 | 22.05 | 21.54 | 2.8M |
| August 15, 2025 | 21.64 | 21.85 | 21.85 | 21.85 | 21.46 | 2.27M |
| August 14, 2025 | 22.06 | 21.47 | 21.47 | 22.18 | 21.45 | 2.45M |
| August 13, 2025 | 22.5 | 21.99 | 21.99 | 22.75 | 21.92 | 4.02M |
| August 12, 2025 | 21.37 | 22.4 | 22.4 | 22.8 | 21.37 | 6.93M |
| August 11, 2025 | 20.91 | 21.37 | 21.37 | 21.69 | 20.88 | 3.21M |
| August 08, 2025 | 20.81 | 20.92 | 20.92 | 20.98 | 20.65 | 1.48M |
| August 07, 2025 | 21 | 20.91 | 20.91 | 21.06 | 20.79 | 1.77M |
| August 06, 2025 | 20.89 | 20.9 | 20.9 | 21.03 | 20.71 | 2.08M |
| August 05, 2025 | 20.52 | 20.82 | 20.82 | 21.09 | 20.52 | 3.75M |
| August 04, 2025 | 20.27 | 20.5 | 20.5 | 20.51 | 20.09 | 1.53M |
| August 01, 2025 | 20.28 | 20.32 | 20.32 | 20.5 | 20.2 | 1.44M |
| July 31, 2025 | 20.55 | 20.25 | 20.25 | 20.55 | 20.15 | 2.17M |
| July 30, 2025 | 20.49 | 20.59 | 20.59 | 20.71 | 20.31 | 2.76M |
| July 29, 2025 | 20.5 | 20.49 | 20.49 | 20.52 | 20.21 | 1.98M |
| July 28, 2025 | 20.66 | 20.54 | 20.54 | 20.75 | 20.41 | 1.99M |
| July 25, 2025 | 20.4 | 20.65 | 20.65 | 20.72 | 20.28 | 2.87M |
| July 24, 2025 | 20.31 | 20.38 | 20.38 | 20.49 | 20.18 | 2.81M |
| July 23, 2025 | 20.43 | 20.31 | 20.31 | 20.58 | 20.29 | 2.14M |
| July 22, 2025 | 20.72 | 20.41 | 20.41 | 20.73 | 20.23 | 3.5M |
| July 21, 2025 | 20.54 | 20.72 | 20.72 | 20.75 | 20.39 | 2.16M |
| July 18, 2025 | 20.43 | 20.51 | 20.51 | 20.63 | 20.34 | 2M |