23.03
-0.95(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.05 | 23.03 | 23.03 | 24.14 | 22.91 | 20.78M |
| October 16, 2025 | 24.71 | 23.98 | 23.98 | 25.85 | 23.8 | 34.3M |
| October 15, 2025 | 23.3 | 25.03 | 25.03 | 25.3 | 23.3 | 37.29M |
| October 14, 2025 | 23.59 | 23.08 | 23.08 | 23.97 | 22.86 | 21.63M |
| October 13, 2025 | 22.9 | 23.55 | 23.55 | 24.29 | 22.9 | 23.28M |
| October 10, 2025 | 22.21 | 23.93 | 23.93 | 24.49 | 22.09 | 39.7M |
| October 09, 2025 | 21.84 | 22.01 | 22.01 | 23.08 | 21.51 | 21.79M |
| September 30, 2025 | 21.4 | 21.85 | 21.85 | 22.14 | 21.36 | 12.01M |
| September 29, 2025 | 20.91 | 21.36 | 21.36 | 21.66 | 20.82 | 11.65M |
| September 26, 2025 | 21.01 | 20.8 | 20.8 | 21.44 | 20.78 | 10.83M |
| September 25, 2025 | 21.54 | 21.14 | 21.14 | 21.76 | 21.13 | 11.77M |
| September 24, 2025 | 21.3 | 21.54 | 21.54 | 21.85 | 21.26 | 12.95M |
| September 23, 2025 | 21.88 | 21.46 | 21.46 | 21.99 | 21 | 13.34M |
| September 22, 2025 | 21.41 | 22.03 | 22.03 | 22.17 | 21.31 | 13.81M |
| September 19, 2025 | 21.37 | 21.5 | 21.5 | 21.75 | 21.25 | 10.29M |
| September 18, 2025 | 22.01 | 21.41 | 21.41 | 22.14 | 21.08 | 22.53M |
| September 17, 2025 | 22.57 | 22.22 | 22.22 | 22.92 | 22.1 | 18.81M |
| September 16, 2025 | 22.3 | 22.48 | 22.48 | 22.94 | 21.98 | 20.85M |
| September 15, 2025 | 22.18 | 22.12 | 22.12 | 22.82 | 21.84 | 14.32M |
| September 12, 2025 | 22.01 | 22.17 | 22.17 | 22.4 | 21.96 | 14.7M |
| September 11, 2025 | 21.49 | 22.05 | 22.05 | 22.09 | 20.88 | 15.3M |
| September 10, 2025 | 21.6 | 21.64 | 21.64 | 21.92 | 21.4 | 10.56M |
| September 09, 2025 | 22.2 | 21.45 | 21.45 | 22.42 | 21.41 | 15.73M |
| September 08, 2025 | 22.15 | 22.2 | 22.2 | 22.66 | 22.02 | 14.69M |
| September 05, 2025 | 21.97 | 22.18 | 22.18 | 22.22 | 21.12 | 18.38M |
| September 04, 2025 | 22.1 | 22.02 | 22.02 | 22.61 | 21.56 | 23.53M |
| September 03, 2025 | 22.61 | 22.1 | 22.1 | 23.29 | 21.98 | 22.72M |
| September 02, 2025 | 22.5 | 22.75 | 22.75 | 23.2 | 22.1 | 29.65M |
| September 01, 2025 | 23.01 | 22.48 | 22.48 | 23.59 | 22.41 | 31.5M |
| August 29, 2025 | 22.96 | 23 | 23 | 24.28 | 22.94 | 36.79M |
| August 28, 2025 | 23.03 | 22.74 | 22.74 | 24.07 | 21.8 | 42.27M |
| August 27, 2025 | 23.82 | 23.07 | 23.07 | 24.14 | 22.99 | 40.75M |
| August 26, 2025 | 21.57 | 23.8 | 23.8 | 24.88 | 21.53 | 51.59M |
| August 25, 2025 | 20.81 | 21.57 | 21.57 | 22.18 | 20.78 | 36.96M |
| August 22, 2025 | 21.4 | 20.52 | 20.52 | 21.5 | 20.49 | 40.07M |
| August 21, 2025 | 19.9 | 21.56 | 21.56 | 22.36 | 19.8 | 42M |
| August 20, 2025 | 18.98 | 19.85 | 19.85 | 20 | 18.66 | 34.13M |
| August 19, 2025 | 18.4 | 18.9 | 18.9 | 19.17 | 18.3 | 21.75M |
| August 18, 2025 | 18.1 | 18.46 | 18.46 | 18.58 | 18.1 | 16.41M |
| August 15, 2025 | 17.64 | 18.09 | 18.09 | 18.28 | 17.53 | 15.36M |
| August 14, 2025 | 18.26 | 17.62 | 17.62 | 18.4 | 17.57 | 20.47M |
| August 13, 2025 | 18.47 | 18.44 | 18.44 | 18.78 | 18.1 | 19.76M |
| August 12, 2025 | 18.31 | 18.1 | 18.1 | 18.5 | 17.99 | 14.98M |
| August 11, 2025 | 17.81 | 18.28 | 18.28 | 18.73 | 17.78 | 24.01M |
| August 08, 2025 | 18.01 | 17.86 | 17.86 | 18.4 | 17.75 | 18.57M |
| August 07, 2025 | 17.26 | 18.17 | 18.17 | 18.25 | 17.19 | 30.6M |
| August 06, 2025 | 17.16 | 17.28 | 17.28 | 17.39 | 16.91 | 12.76M |
| August 05, 2025 | 17.09 | 17.21 | 17.21 | 17.29 | 17.03 | 9.95M |
| August 04, 2025 | 16.55 | 17.22 | 17.22 | 17.3 | 16.42 | 16.33M |
| August 01, 2025 | 16.87 | 16.82 | 16.82 | 16.96 | 16.6 | 11.04M |
| July 31, 2025 | 16.53 | 16.87 | 16.87 | 17.25 | 16.51 | 17.89M |
| July 30, 2025 | 16.75 | 16.69 | 16.69 | 16.92 | 16.5 | 10.3M |
| July 29, 2025 | 17.07 | 16.8 | 16.8 | 17.17 | 16.6 | 9.7M |
| July 28, 2025 | 16.9 | 16.88 | 16.88 | 17.08 | 16.71 | 12.53M |
| July 25, 2025 | 17.3 | 17.01 | 17.01 | 17.56 | 16.91 | 20.22M |
| July 24, 2025 | 16.85 | 17.46 | 17.46 | 17.76 | 16.65 | 34.81M |
| July 23, 2025 | 16.19 | 17.09 | 17.09 | 17.25 | 16.18 | 33.69M |
| July 22, 2025 | 16.25 | 16.28 | 16.28 | 16.93 | 16.16 | 17.36M |
| July 21, 2025 | 16.4 | 16.29 | 16.29 | 16.49 | 16.21 | 9M |
| July 18, 2025 | 16.35 | 16.36 | 16.36 | 16.44 | 16.14 | 9.57M |