21.92
-0.91(-3.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.75 | 21.92 | 21.92 | 22.77 | 21.77 | 9.46M |
| September 25, 2025 | 23.68 | 22.83 | 22.83 | 23.7 | 22.76 | 6.78M |
| September 24, 2025 | 23.53 | 23.5 | 23.5 | 24.07 | 23.23 | 5.73M |
| September 23, 2025 | 24.39 | 23.73 | 23.73 | 24.39 | 23 | 8.56M |
| September 22, 2025 | 24.05 | 24.39 | 24.39 | 24.79 | 23.9 | 5.9M |
| September 19, 2025 | 25.07 | 24.22 | 24.22 | 25.95 | 23.7 | 14.39M |
| September 18, 2025 | 24.7 | 25.73 | 25.73 | 26.9 | 24.5 | 19.62M |
| September 17, 2025 | 26.48 | 24.55 | 24.55 | 26.66 | 24.4 | 16.89M |
| September 16, 2025 | 26.82 | 26.55 | 26.55 | 27.23 | 26.08 | 8.61M |
| September 15, 2025 | 26.87 | 26.84 | 26.84 | 27.15 | 26.1 | 12.52M |
| September 12, 2025 | 25.07 | 27.01 | 27.01 | 28.01 | 24.33 | 23.68M |
| September 11, 2025 | 23.76 | 24.83 | 24.83 | 25.1 | 23.05 | 13.75M |
| September 10, 2025 | 24.2 | 24.27 | 24.27 | 24.99 | 23.7 | 11.4M |
| September 09, 2025 | 26.16 | 24.18 | 24.18 | 26.48 | 23.4 | 16.8M |
| September 08, 2025 | 28 | 26.23 | 26.23 | 28.06 | 25.97 | 13.55M |
| September 05, 2025 | 26.64 | 27.12 | 27.12 | 27.5 | 24.36 | 24.71M |
| September 04, 2025 | 28.35 | 28.51 | 28.51 | 30.68 | 27.84 | 28.36M |
| September 03, 2025 | 27.9 | 27.52 | 27.52 | 29.9 | 27.3 | 21.32M |
| September 02, 2025 | 28.01 | 26.85 | 26.85 | 28.97 | 26.35 | 20.16M |
| September 01, 2025 | 29.89 | 28.5 | 28.5 | 30.9 | 28.12 | 23.43M |
| August 29, 2025 | 28.01 | 30.88 | 30.88 | 31.94 | 27.69 | 28.31M |
| August 28, 2025 | 29.49 | 27.97 | 27.97 | 29.88 | 26.6 | 26.35M |
| August 27, 2025 | 30.71 | 29.57 | 29.57 | 31.8 | 29.2 | 26.55M |
| August 26, 2025 | 27.75 | 31.3 | 31.3 | 32.8 | 27.5 | 32.42M |
| August 25, 2025 | 25.6 | 28.75 | 28.75 | 29.8 | 25.03 | 26.27M |
| August 22, 2025 | 23.66 | 25.97 | 25.97 | 26.89 | 23.32 | 26.57M |
| August 21, 2025 | 24.44 | 24.12 | 24.12 | 25 | 23.14 | 23.65M |
| August 20, 2025 | 23.1 | 24.81 | 24.81 | 26.08 | 21.8 | 35.17M |
| August 19, 2025 | 19.25 | 23.09 | 23.09 | 23.09 | 19.11 | 29.8M |
| August 18, 2025 | 19.7 | 19.24 | 19.24 | 19.9 | 19.11 | 16.59M |
| August 15, 2025 | 18.79 | 20.05 | 20.05 | 20.33 | 18.47 | 24.9M |
| August 14, 2025 | 17.37 | 19.1 | 19.1 | 20.3 | 17.25 | 31.19M |
| August 13, 2025 | 17.43 | 17.23 | 17.23 | 17.6 | 17.14 | 6.42M |
| August 12, 2025 | 17.59 | 17.41 | 17.41 | 17.9 | 17.29 | 7.43M |
| August 11, 2025 | 17.38 | 17.58 | 17.58 | 17.7 | 17.2 | 9.76M |
| August 08, 2025 | 17.08 | 17.29 | 17.29 | 17.75 | 16.8 | 11.82M |
| August 07, 2025 | 16.8 | 17.15 | 17.15 | 17.67 | 16.74 | 14.28M |
| August 06, 2025 | 17.2 | 16.84 | 16.84 | 17.59 | 16.71 | 13.93M |
| August 05, 2025 | 18.7 | 17.33 | 17.33 | 19.19 | 17.21 | 22.09M |
| August 04, 2025 | 17.07 | 18.08 | 18.08 | 18.23 | 16.71 | 13.8M |
| August 01, 2025 | 16.88 | 17.23 | 17.23 | 17.54 | 16.88 | 10.86M |
| July 31, 2025 | 16.68 | 16.96 | 16.96 | 17.55 | 16.64 | 13.21M |
| July 30, 2025 | 16.84 | 16.68 | 16.68 | 17.03 | 16.5 | 7.07M |
| July 29, 2025 | 17.08 | 16.83 | 16.83 | 17.11 | 16.51 | 9.48M |
| July 28, 2025 | 17.3 | 16.99 | 16.99 | 17.68 | 16.86 | 12.23M |
| July 25, 2025 | 17.41 | 17.15 | 17.15 | 18.09 | 17.1 | 15.63M |
| July 24, 2025 | 17.86 | 17.59 | 17.59 | 18.25 | 17 | 23.66M |
| July 23, 2025 | 16.33 | 17.26 | 17.26 | 17.44 | 16 | 16.91M |
| July 22, 2025 | 16.69 | 16.33 | 16.33 | 16.84 | 16.26 | 8.73M |
| July 21, 2025 | 16.4 | 16.86 | 16.86 | 17.2 | 16.09 | 12.03M |
| July 18, 2025 | 16.61 | 16.39 | 16.39 | 16.68 | 16.2 | 9.96M |
| July 17, 2025 | 15.98 | 16.85 | 16.85 | 17.15 | 15.85 | 17.6M |
| July 16, 2025 | 15.58 | 16.18 | 16.18 | 16.8 | 15.36 | 13.08M |
| July 15, 2025 | 15.31 | 15.64 | 15.64 | 15.65 | 14.98 | 4.46M |
| July 14, 2025 | 15.17 | 15.4 | 15.4 | 15.68 | 15.16 | 3.7M |
| July 11, 2025 | 15.13 | 15.14 | 15.14 | 15.27 | 15.01 | 2.8M |
| July 10, 2025 | 15.19 | 15.13 | 15.13 | 15.27 | 14.99 | 3.55M |
| July 09, 2025 | 14.99 | 15.24 | 15.24 | 15.49 | 14.88 | 6.34M |
| July 08, 2025 | 14.81 | 14.99 | 14.99 | 15.15 | 14.81 | 2.64M |
| July 07, 2025 | 14.86 | 14.89 | 14.89 | 15.1 | 14.79 | 2.71M |