22.40
+0.52(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.82 | 21.88 | 21.88 | 22.37 | 21.76 | 6.26M |
| October 16, 2025 | 22.38 | 21.82 | 21.82 | 22.5 | 21.76 | 5.85M |
| October 15, 2025 | 21.86 | 22.48 | 22.48 | 22.67 | 21.78 | 7.56M |
| October 14, 2025 | 22.69 | 21.66 | 21.66 | 22.74 | 21.62 | 7.72M |
| October 13, 2025 | 21.8 | 22.64 | 22.64 | 22.83 | 21.4 | 7.03M |
| October 10, 2025 | 22.31 | 22.78 | 22.78 | 23.39 | 22.31 | 10.93M |
| October 09, 2025 | 22.31 | 22.31 | 22.31 | 22.57 | 22 | 6.62M |
| September 30, 2025 | 22.63 | 22.31 | 22.31 | 22.76 | 22.26 | 5.84M |
| September 29, 2025 | 22.8 | 22.3 | 22.3 | 22.8 | 22.03 | 7.06M |
| September 26, 2025 | 22.47 | 22.55 | 22.55 | 22.9 | 22.25 | 6.64M |
| September 25, 2025 | 22.88 | 22.61 | 22.61 | 23.49 | 22.6 | 8.82M |
| September 24, 2025 | 22.61 | 22.96 | 22.96 | 23.14 | 22.35 | 9.51M |
| September 23, 2025 | 24.01 | 22.87 | 22.87 | 24.14 | 22.36 | 15.41M |
| September 22, 2025 | 24.88 | 24.14 | 24.14 | 24.88 | 23.89 | 11.24M |
| September 19, 2025 | 24.88 | 24.99 | 24.99 | 25.54 | 24.36 | 14.5M |
| September 18, 2025 | 25.5 | 25.06 | 25.06 | 26.69 | 24.7 | 23.05M |
| September 17, 2025 | 25.72 | 26.15 | 26.15 | 27.5 | 25.6 | 26.32M |
| September 16, 2025 | 24.6 | 25.54 | 25.54 | 26.55 | 23.98 | 22.26M |
| September 15, 2025 | 24.58 | 24.59 | 24.59 | 25.11 | 24.08 | 14.07M |
| September 12, 2025 | 25.35 | 24.56 | 24.56 | 25.5 | 24.52 | 18.52M |
| September 11, 2025 | 26.31 | 25.75 | 25.75 | 26.34 | 24.83 | 25.34M |
| September 10, 2025 | 24.01 | 26.35 | 26.35 | 27.5 | 23.8 | 34.02M |
| September 09, 2025 | 24.01 | 23.97 | 23.97 | 24.8 | 23.8 | 25.21M |
| September 08, 2025 | 22.83 | 25.86 | 25.86 | 27.5 | 22.8 | 36.18M |
| September 05, 2025 | 24.68 | 23.44 | 23.44 | 25.08 | 23.21 | 33.61M |
| September 04, 2025 | 21.14 | 21.77 | 21.77 | 21.99 | 20.92 | 10.86M |
| September 03, 2025 | 21.34 | 21.17 | 21.17 | 21.64 | 21.01 | 6.08M |
| September 02, 2025 | 21.86 | 21.28 | 21.28 | 21.9 | 21.14 | 6.7M |
| September 01, 2025 | 21.68 | 22.02 | 22.02 | 22.15 | 21.52 | 6.79M |
| August 29, 2025 | 21.91 | 21.65 | 21.65 | 22.19 | 21.58 | 7.18M |
| August 28, 2025 | 21.68 | 21.84 | 21.84 | 21.85 | 21.11 | 9.55M |
| August 27, 2025 | 22.27 | 21.71 | 21.71 | 22.7 | 21.71 | 12.31M |
| August 26, 2025 | 22.04 | 22.07 | 22.07 | 22.68 | 21.91 | 13.4M |
| August 25, 2025 | 24.53 | 22.2 | 22.2 | 24.55 | 21.57 | 25.57M |
| August 22, 2025 | 24.15 | 24.86 | 24.86 | 24.89 | 23.75 | 16.33M |
| August 21, 2025 | 23.9 | 24.5 | 24.5 | 24.94 | 23.49 | 18.09M |
| August 20, 2025 | 22.84 | 23.89 | 23.89 | 24.5 | 22.7 | 21.07M |
| August 19, 2025 | 22.98 | 23 | 23 | 24.28 | 22.86 | 16.53M |
| August 18, 2025 | 23.52 | 23.18 | 23.18 | 24.1 | 22.7 | 19.75M |
| August 15, 2025 | 22.48 | 23.35 | 23.35 | 23.6 | 21.99 | 20.59M |
| August 14, 2025 | 21.5 | 22.48 | 22.48 | 22.86 | 21.41 | 23.15M |
| August 13, 2025 | 21.1 | 21.5 | 21.5 | 21.7 | 21.01 | 10.97M |
| August 12, 2025 | 21.21 | 21.03 | 21.03 | 21.37 | 21 | 5.67M |
| August 11, 2025 | 21.1 | 21.3 | 21.3 | 21.34 | 20.95 | 5.87M |
| August 08, 2025 | 21.13 | 21.06 | 21.06 | 21.21 | 20.77 | 7.45M |
| August 07, 2025 | 21.3 | 21.15 | 21.15 | 21.38 | 21.12 | 7.67M |
| August 06, 2025 | 21.65 | 21.38 | 21.38 | 21.99 | 21.32 | 10.43M |
| August 05, 2025 | 21.26 | 21.74 | 21.74 | 21.89 | 21.22 | 12.06M |
| August 04, 2025 | 21.34 | 21.29 | 21.29 | 21.6 | 20.98 | 14.92M |
| August 01, 2025 | 25 | 21.95 | 21.95 | 25.5 | 21.85 | 31.02M |
| July 31, 2025 | 27.37 | 26.58 | 26.58 | 27.37 | 26.27 | 24.36M |
| July 30, 2025 | 25.82 | 27.81 | 27.81 | 29.95 | 25.41 | 37.24M |
| July 29, 2025 | 24.38 | 26.08 | 26.08 | 26.66 | 24.26 | 30.54M |
| July 28, 2025 | 24 | 24.59 | 24.59 | 25 | 23.88 | 15.56M |
| July 25, 2025 | 23.75 | 23.88 | 23.88 | 24.25 | 23.71 | 7.9M |
| July 24, 2025 | 23.44 | 23.82 | 23.82 | 23.94 | 23.44 | 6.77M |
| July 23, 2025 | 23.76 | 23.4 | 23.4 | 23.83 | 23.36 | 5.74M |
| July 22, 2025 | 24.22 | 23.76 | 23.76 | 24.22 | 23.6 | 8.58M |
| July 21, 2025 | 24.21 | 24.23 | 24.23 | 24.52 | 24.15 | 6.86M |
| July 18, 2025 | 24.41 | 24.44 | 24.44 | 24.69 | 24.26 | 6.97M |