21.98
-1.29(-5.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.86 | 21.98 | 21.98 | 23.27 | 21.98 | 71.38M |
September 25, 2025 | 22.5 | 23.27 | 23.27 | 23.85 | 22.5 | 96.43M |
September 24, 2025 | 22.7 | 23.24 | 23.24 | 23.3 | 22.39 | 77.72M |
September 23, 2025 | 23.33 | 23.02 | 23.02 | 23.48 | 22.22 | 77.74M |
September 22, 2025 | 22.8 | 23.17 | 23.17 | 23.29 | 22.71 | 78.79M |
September 19, 2025 | 22.5 | 22.26 | 22.26 | 22.9 | 22.21 | 58.39M |
September 18, 2025 | 23.44 | 22.68 | 22.68 | 23.75 | 22.38 | 109.91M |
September 17, 2025 | 22.69 | 23.14 | 23.14 | 23.65 | 22.32 | 87.92M |
September 16, 2025 | 22.31 | 22.68 | 22.68 | 22.75 | 22.17 | 52.15M |
September 15, 2025 | 22.1 | 22.55 | 22.55 | 23.04 | 21.71 | 79.86M |
September 12, 2025 | 22.5 | 22.45 | 22.45 | 23.38 | 22.31 | 106.42M |
September 11, 2025 | 21.15 | 21.91 | 21.91 | 22.16 | 20.7 | 85.9M |
September 10, 2025 | 20.46 | 20.73 | 20.73 | 20.9 | 20.31 | 46.22M |
September 09, 2025 | 20.99 | 20.25 | 20.25 | 20.99 | 20.11 | 43.58M |
September 08, 2025 | 20.89 | 20.99 | 20.99 | 21.11 | 20.46 | 51.9M |
September 05, 2025 | 20.32 | 20.84 | 20.84 | 20.92 | 20.1 | 49.11M |
September 04, 2025 | 21.42 | 20.3 | 20.3 | 21.58 | 19.95 | 67.02M |
September 03, 2025 | 22.02 | 21.41 | 21.41 | 22.22 | 21.35 | 53.39M |
September 02, 2025 | 23.64 | 22.02 | 22.02 | 23.65 | 21.82 | 107.78M |
September 01, 2025 | 24.44 | 23.57 | 23.57 | 24.88 | 23.45 | 111.35M |
August 29, 2025 | 24.82 | 23.51 | 23.51 | 24.98 | 23.31 | 94.6M |
August 28, 2025 | 23.9 | 24.38 | 24.38 | 24.44 | 23.23 | 116.22M |
August 27, 2025 | 23.86 | 24.01 | 24.01 | 25.22 | 23.42 | 156.88M |
August 26, 2025 | 23.21 | 23.86 | 23.86 | 24.25 | 23.1 | 102.06M |
August 25, 2025 | 23.59 | 23.51 | 23.51 | 24.75 | 23.21 | 141.73M |
August 22, 2025 | 22.06 | 22.8 | 22.8 | 23.07 | 22.06 | 92.76M |
August 21, 2025 | 22.34 | 22.05 | 22.05 | 22.66 | 21.82 | 56.08M |
August 20, 2025 | 21.85 | 22.26 | 22.26 | 22.28 | 21.48 | 64.21M |
August 19, 2025 | 22.25 | 22 | 22 | 22.4 | 21.83 | 67.86M |
August 18, 2025 | 21.7 | 22.22 | 22.22 | 22.7 | 21.51 | 110.27M |
August 15, 2025 | 20.95 | 21.35 | 21.35 | 21.45 | 20.82 | 64.75M |
August 14, 2025 | 21 | 21.1 | 21.1 | 21.77 | 20.7 | 75.54M |
August 13, 2025 | 20.65 | 21.13 | 21.13 | 21.44 | 20.41 | 78.78M |
August 12, 2025 | 20.54 | 20.71 | 20.71 | 20.85 | 20.43 | 49.08M |
August 11, 2025 | 19.92 | 20.42 | 20.42 | 20.57 | 19.88 | 40.16M |
August 08, 2025 | 20.18 | 19.92 | 19.92 | 20.25 | 19.83 | 40.56M |
August 07, 2025 | 20.68 | 20.37 | 20.37 | 20.76 | 20.28 | 35.92M |
August 06, 2025 | 20.47 | 20.68 | 20.68 | 20.68 | 20.3 | 40.37M |
August 05, 2025 | 20.65 | 20.5 | 20.5 | 20.7 | 20.25 | 36.22M |
August 04, 2025 | 20.22 | 20.71 | 20.71 | 20.75 | 20.1 | 25.77M |
August 01, 2025 | 20.92 | 20.46 | 20.46 | 21.11 | 20.03 | 46.88M |
July 31, 2025 | 20.71 | 20.92 | 20.92 | 21.38 | 20.69 | 54.12M |
July 30, 2025 | 21.04 | 20.69 | 20.69 | 21.2 | 20.49 | 44.55M |
July 29, 2025 | 21.2 | 21.23 | 21.23 | 21.55 | 20.78 | 43.01M |
July 28, 2025 | 21.99 | 21.3 | 21.3 | 21.99 | 21.14 | 50.89M |
July 25, 2025 | 21.72 | 21.85 | 21.85 | 21.9 | 21.44 | 41.9M |
July 24, 2025 | 21.63 | 21.7 | 21.7 | 21.92 | 21.51 | 33.11M |
July 23, 2025 | 21.3 | 21.64 | 21.64 | 21.95 | 21.25 | 45.68M |
July 22, 2025 | 21.71 | 21.57 | 21.57 | 21.94 | 21.32 | 45.94M |
July 21, 2025 | 22.19 | 21.91 | 21.91 | 22.28 | 21.76 | 50.48M |
July 18, 2025 | 22.7 | 22.4 | 22.4 | 23.18 | 22.36 | 60.87M |
July 17, 2025 | 22.23 | 22.61 | 22.61 | 22.85 | 22.01 | 56.37M |
July 16, 2025 | 22.67 | 22.5 | 22.5 | 23.18 | 22.43 | 80.75M |
July 15, 2025 | 21.48 | 22.67 | 22.67 | 23.4 | 21.48 | 151.86M |
July 14, 2025 | 20.98 | 21.18 | 21.18 | 21.48 | 20.78 | 81.97M |
July 11, 2025 | 20.2 | 20.49 | 20.49 | 20.65 | 19.9 | 49.57M |
July 10, 2025 | 20.74 | 20.28 | 20.28 | 20.85 | 20.17 | 48.57M |
July 09, 2025 | 21.06 | 20.88 | 20.88 | 21.2 | 20.58 | 58.64M |
July 08, 2025 | 20.69 | 21.28 | 21.28 | 21.29 | 20.42 | 58.67M |
July 07, 2025 | 20.32 | 20.71 | 20.7 | 21.24 | 20.3 | 61.15M |