22.46
-0.31(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.68 | 22.46 | 22.46 | 22.76 | 22.26 | 5.96M |
| September 25, 2025 | 22.76 | 22.77 | 22.77 | 22.97 | 22.65 | 6.31M |
| September 24, 2025 | 22.36 | 22.77 | 22.77 | 22.86 | 22.21 | 6.63M |
| September 23, 2025 | 22.57 | 22.4 | 22.4 | 22.65 | 22.03 | 7.41M |
| September 22, 2025 | 22.76 | 22.57 | 22.57 | 22.9 | 22.4 | 5.82M |
| September 19, 2025 | 22.92 | 22.7 | 22.7 | 23.1 | 22.6 | 7.44M |
| September 18, 2025 | 23.26 | 22.92 | 22.92 | 23.6 | 22.8 | 10.82M |
| September 17, 2025 | 23.51 | 23.36 | 23.36 | 23.64 | 23.26 | 7.26M |
| September 16, 2025 | 23.97 | 23.54 | 23.54 | 24.04 | 23.38 | 8.14M |
| September 15, 2025 | 24.05 | 23.82 | 23.82 | 24.09 | 23.8 | 7.82M |
| September 12, 2025 | 24.09 | 24.14 | 24.14 | 24.38 | 23.66 | 9.76M |
| September 11, 2025 | 24.18 | 24.15 | 24.15 | 24.18 | 23.37 | 12.42M |
| September 10, 2025 | 24.81 | 24.34 | 24.34 | 25.12 | 24.25 | 10.04M |
| September 09, 2025 | 25.25 | 24.81 | 24.81 | 26.06 | 24.72 | 14.08M |
| September 08, 2025 | 24.9 | 25.3 | 25.3 | 25.42 | 24.66 | 15.02M |
| September 05, 2025 | 24.25 | 24.79 | 24.79 | 24.83 | 23.96 | 12.29M |
| September 04, 2025 | 25.17 | 24.23 | 24.23 | 25.33 | 23.73 | 17.22M |
| September 03, 2025 | 25.81 | 25.35 | 25.35 | 26.02 | 25.14 | 16.9M |
| September 02, 2025 | 23.79 | 25.58 | 25.58 | 26.15 | 23.79 | 36.27M |
| September 01, 2025 | 23.56 | 23.77 | 23.77 | 23.83 | 23.48 | 9.73M |
| August 29, 2025 | 23.48 | 23.56 | 23.56 | 23.77 | 23.4 | 7.75M |
| August 28, 2025 | 24.01 | 23.56 | 23.56 | 24.28 | 22.99 | 13.94M |
| August 27, 2025 | 24.72 | 24.09 | 24.09 | 24.98 | 24.06 | 11.69M |
| August 26, 2025 | 24.82 | 24.76 | 24.76 | 24.98 | 24.63 | 8.34M |
| August 25, 2025 | 24.5 | 24.81 | 24.81 | 24.88 | 24.35 | 11.88M |
| August 22, 2025 | 24.45 | 24.43 | 24.43 | 24.45 | 24.12 | 6.77M |
| August 21, 2025 | 24.29 | 24.41 | 24.41 | 24.86 | 24.2 | 9.51M |
| August 20, 2025 | 24.59 | 24.26 | 24.26 | 24.59 | 23.82 | 9.82M |
| August 19, 2025 | 24.26 | 24.4 | 24.4 | 24.97 | 24.18 | 13.75M |
| August 18, 2025 | 24.17 | 24.22 | 24.22 | 24.42 | 23.82 | 14.24M |
| August 15, 2025 | 23.53 | 23.91 | 23.91 | 24.04 | 23.4 | 9.66M |
| August 14, 2025 | 24.15 | 23.52 | 23.52 | 24.16 | 23.42 | 9.24M |
| August 13, 2025 | 23.9 | 24.06 | 24.06 | 24.15 | 23.7 | 8.75M |
| August 12, 2025 | 23.79 | 23.95 | 23.95 | 24.2 | 23.7 | 8.97M |
| August 11, 2025 | 23.37 | 23.78 | 23.78 | 23.85 | 23.31 | 8.28M |
| August 08, 2025 | 23.66 | 23.37 | 23.37 | 23.88 | 23.2 | 8.77M |
| August 07, 2025 | 23.64 | 23.66 | 23.66 | 24.15 | 23.52 | 8.75M |
| August 06, 2025 | 23.77 | 23.65 | 23.65 | 23.95 | 23.55 | 6.63M |
| August 05, 2025 | 23.97 | 23.78 | 23.78 | 24.12 | 23.5 | 8.91M |
| August 04, 2025 | 23.55 | 23.98 | 23.98 | 23.98 | 23 | 13.9M |
| August 01, 2025 | 23.44 | 23.73 | 23.73 | 24.03 | 23.41 | 11.54M |
| July 31, 2025 | 23.7 | 23.41 | 23.41 | 23.98 | 23.3 | 12.33M |
| July 30, 2025 | 23.7 | 23.63 | 23.63 | 24.16 | 23.42 | 15.54M |
| July 29, 2025 | 24.4 | 23.87 | 23.87 | 24.4 | 23.3 | 21.11M |
| July 28, 2025 | 24.2 | 24.55 | 24.55 | 24.65 | 24.2 | 11.73M |
| July 25, 2025 | 23.9 | 24.13 | 24.13 | 24.43 | 23.69 | 10.06M |
| July 24, 2025 | 23.9 | 23.89 | 23.89 | 24.17 | 23.56 | 9.95M |
| July 23, 2025 | 23.29 | 23.66 | 23.66 | 23.92 | 23.29 | 9.76M |
| July 22, 2025 | 23.5 | 23.36 | 23.36 | 23.67 | 23.23 | 7.52M |
| July 21, 2025 | 23.41 | 23.4 | 23.4 | 23.48 | 23.2 | 7.64M |
| July 18, 2025 | 23.42 | 23.4 | 23.4 | 23.75 | 23.11 | 7.43M |
| July 17, 2025 | 23.3 | 23.45 | 23.45 | 23.54 | 23.22 | 7.52M |
| July 16, 2025 | 23.3 | 23.38 | 23.38 | 23.43 | 23.1 | 6.97M |
| July 15, 2025 | 22.84 | 23.4 | 23.4 | 23.62 | 22.6 | 13.14M |
| July 14, 2025 | 22.83 | 22.84 | 22.84 | 23.05 | 22.66 | 8.82M |
| July 11, 2025 | 23 | 22.83 | 22.83 | 23.12 | 22.65 | 8.43M |
| July 10, 2025 | 22.5 | 22.77 | 22.77 | 23.04 | 22.33 | 8.35M |
| July 09, 2025 | 22.73 | 22.4 | 22.4 | 22.98 | 22.3 | 10.95M |
| July 08, 2025 | 21.62 | 22.84 | 22.84 | 23.36 | 21.58 | 18.8M |
| July 07, 2025 | 21.67 | 21.65 | 21.65 | 22.02 | 21.54 | 5.87M |