21.82
-0.31(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.13 | 21.82 | 21.82 | 22.13 | 21.81 | 6.01M |
| September 25, 2025 | 22.41 | 22.13 | 22.13 | 22.41 | 22.12 | 6.48M |
| September 24, 2025 | 22.35 | 22.69 | 22.39 | 22.79 | 22.33 | 8.8M |
| September 23, 2025 | 22.41 | 22.3 | 22.01 | 22.41 | 21.85 | 8.6M |
| September 22, 2025 | 22.49 | 22.42 | 22.12 | 22.53 | 22.19 | 7.11M |
| September 19, 2025 | 22.76 | 22.53 | 22.23 | 22.79 | 22.48 | 7.33M |
| September 18, 2025 | 22.85 | 22.76 | 22.46 | 23.06 | 22.63 | 9.51M |
| September 17, 2025 | 22.89 | 22.88 | 22.58 | 22.96 | 22.8 | 6.55M |
| September 16, 2025 | 23.12 | 22.86 | 22.56 | 23.13 | 22.66 | 8.45M |
| September 15, 2025 | 23.28 | 22.96 | 22.96 | 23.28 | 22.93 | 7.04M |
| September 12, 2025 | 23.28 | 23.05 | 23.05 | 23.28 | 23.01 | 8.62M |
| September 11, 2025 | 23.06 | 23.26 | 23.26 | 23.35 | 22.82 | 9.53M |
| September 10, 2025 | 23.13 | 23.07 | 23.07 | 23.22 | 23.02 | 5.82M |
| September 09, 2025 | 23.55 | 23.15 | 23.15 | 23.56 | 23.08 | 9.13M |
| September 08, 2025 | 23.52 | 23.56 | 23.56 | 23.7 | 23.32 | 8.98M |
| September 05, 2025 | 23.16 | 23.51 | 23.51 | 23.52 | 23.08 | 9.96M |
| September 04, 2025 | 23.13 | 23.2 | 23.2 | 23.24 | 22.76 | 10.55M |
| September 03, 2025 | 23.52 | 23.07 | 23.07 | 23.6 | 23.06 | 10.4M |
| September 02, 2025 | 24.03 | 23.45 | 23.45 | 24.03 | 23.3 | 14.29M |
| September 01, 2025 | 24.11 | 24.03 | 24.03 | 24.21 | 23.9 | 13.02M |
| August 29, 2025 | 24.63 | 24.18 | 24.18 | 24.63 | 24.12 | 16.95M |
| August 28, 2025 | 24.39 | 24.65 | 24.65 | 24.79 | 23.96 | 23.39M |
| August 27, 2025 | 24.99 | 24.33 | 24.33 | 25.13 | 24.29 | 29.27M |
| August 26, 2025 | 24.19 | 25.16 | 25.16 | 25.85 | 23.95 | 46.76M |
| August 25, 2025 | 23.72 | 24.07 | 24.07 | 24.15 | 23.72 | 22.93M |
| August 22, 2025 | 23.57 | 23.67 | 23.67 | 23.68 | 23.42 | 13.35M |
| August 21, 2025 | 23.76 | 23.62 | 23.62 | 23.87 | 23.5 | 14.45M |
| August 20, 2025 | 23.31 | 23.76 | 23.76 | 23.77 | 23.13 | 18.69M |
| August 19, 2025 | 23.55 | 23.35 | 23.35 | 23.55 | 23.2 | 13.09M |
| August 18, 2025 | 23.2 | 23.5 | 23.5 | 23.64 | 23.19 | 18.93M |
| August 15, 2025 | 23.2 | 23.28 | 23.28 | 23.29 | 23.16 | 9.01M |
| August 14, 2025 | 23.47 | 23.2 | 23.2 | 23.49 | 23.12 | 12.12M |
| August 13, 2025 | 23.3 | 23.47 | 23.47 | 23.68 | 23.3 | 16.51M |
| August 12, 2025 | 23.3 | 23.28 | 23.28 | 23.33 | 23.18 | 8.27M |
| August 11, 2025 | 23.19 | 23.28 | 23.28 | 23.34 | 23.13 | 7.9M |
| August 08, 2025 | 23.48 | 23.19 | 23.19 | 23.48 | 23.18 | 9.89M |
| August 07, 2025 | 23.43 | 23.43 | 23.43 | 23.63 | 23.37 | 12.21M |
| August 06, 2025 | 23.43 | 23.38 | 23.38 | 23.44 | 23.2 | 12.15M |
| August 05, 2025 | 23.49 | 23.43 | 23.43 | 23.56 | 23.31 | 10.84M |
| August 04, 2025 | 23.73 | 23.45 | 23.45 | 23.73 | 22.85 | 14.73M |
| August 01, 2025 | 24.01 | 23.88 | 23.88 | 24.64 | 23.87 | 26.44M |
| July 31, 2025 | 24.11 | 23.65 | 23.65 | 24.12 | 23.42 | 18.57M |
| July 30, 2025 | 23.51 | 24.11 | 24.11 | 24.62 | 23.45 | 33.33M |
| July 29, 2025 | 23.49 | 23.52 | 23.52 | 23.59 | 23.13 | 11.03M |
| July 28, 2025 | 23.4 | 23.5 | 23.5 | 23.64 | 23.26 | 10.88M |
| July 25, 2025 | 23.38 | 23.31 | 23.31 | 23.43 | 23.26 | 7.77M |
| July 24, 2025 | 23.01 | 23.35 | 23.35 | 23.39 | 23.01 | 10.8M |
| July 23, 2025 | 23.31 | 23 | 23 | 23.36 | 22.97 | 9.9M |
| July 22, 2025 | 23.49 | 23.38 | 23.38 | 23.49 | 23.17 | 10.26M |
| July 21, 2025 | 23.28 | 23.41 | 23.41 | 23.43 | 23.21 | 9.61M |
| July 18, 2025 | 23.2 | 23.29 | 23.29 | 23.35 | 23.06 | 9.77M |
| July 17, 2025 | 23.02 | 23.19 | 23.19 | 23.19 | 22.91 | 7.76M |
| July 16, 2025 | 22.84 | 23.02 | 23.02 | 23.12 | 22.82 | 7.97M |
| July 15, 2025 | 23.01 | 22.87 | 22.87 | 23.07 | 22.65 | 10.89M |
| July 14, 2025 | 23.18 | 23.03 | 23.03 | 23.2 | 23.02 | 7.24M |
| July 11, 2025 | 23.47 | 23.16 | 23.16 | 23.47 | 23.05 | 10.78M |
| July 10, 2025 | 23.16 | 23.24 | 23.24 | 23.48 | 23.16 | 7.94M |
| July 09, 2025 | 23.22 | 23.18 | 23.18 | 23.42 | 23.15 | 10.23M |
| July 08, 2025 | 22.95 | 23.23 | 23.23 | 23.31 | 22.89 | 9.88M |
| July 07, 2025 | 23.26 | 22.97 | 22.97 | 23.28 | 22.9 | 7.55M |