21.95
-0.31(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22.39 | 21.95 | 21.95 | 22.6 | 21.8 | 6.85M |
| September 29, 2025 | 22.41 | 22.26 | 22.26 | 22.61 | 21.97 | 5.55M |
| September 26, 2025 | 23.18 | 22.41 | 22.41 | 23.33 | 22.4 | 6.92M |
| September 25, 2025 | 23.64 | 23.25 | 23.25 | 24.04 | 23.21 | 7.84M |
| September 24, 2025 | 23.06 | 23.83 | 23.83 | 24.2 | 22.99 | 11.66M |
| September 23, 2025 | 24.65 | 23.38 | 23.38 | 25 | 22.75 | 12.41M |
| September 22, 2025 | 23.42 | 24.35 | 24.35 | 24.85 | 23.42 | 14.61M |
| September 19, 2025 | 23.64 | 23.4 | 23.4 | 23.89 | 23.22 | 6.4M |
| September 18, 2025 | 24.45 | 23.7 | 23.7 | 24.63 | 23.4 | 11.77M |
| September 17, 2025 | 24.5 | 24.64 | 24.64 | 25.38 | 24.36 | 11.95M |
| September 16, 2025 | 23.33 | 24.6 | 24.6 | 25.18 | 23.18 | 18.72M |
| September 15, 2025 | 23.53 | 23.34 | 23.34 | 23.98 | 23.28 | 8.24M |
| September 12, 2025 | 23.8 | 23.48 | 23.48 | 23.92 | 23.33 | 7.93M |
| September 11, 2025 | 23.14 | 23.86 | 23.86 | 24 | 22.9 | 9.24M |
| September 10, 2025 | 23.67 | 23.37 | 23.37 | 24.19 | 23.33 | 13.31M |
| September 09, 2025 | 26.14 | 23.78 | 23.78 | 26.14 | 23.51 | 20.17M |
| September 08, 2025 | 26.23 | 25.94 | 25.94 | 26.54 | 25.4 | 14.98M |
| September 05, 2025 | 25.34 | 25.75 | 25.75 | 26.25 | 24.72 | 17.51M |
| September 04, 2025 | 25.58 | 25.38 | 25.38 | 27.24 | 24.87 | 24.66M |
| September 03, 2025 | 24.34 | 24.81 | 24.81 | 26.5 | 24.34 | 22.42M |
| September 02, 2025 | 24.79 | 24.13 | 24.13 | 26.36 | 24.02 | 22.14M |
| September 01, 2025 | 24.89 | 24.38 | 24.38 | 25 | 24.15 | 10.16M |
| August 29, 2025 | 25.25 | 24.92 | 24.92 | 25.63 | 24.72 | 9.44M |
| August 28, 2025 | 25.08 | 25.12 | 25.12 | 25.49 | 24.2 | 14.14M |
| August 27, 2025 | 26.07 | 25.08 | 25.08 | 26.75 | 25.06 | 21.77M |
| August 26, 2025 | 26.81 | 26.55 | 26.55 | 27.76 | 26.35 | 20.65M |
| August 25, 2025 | 26.6 | 27.21 | 27.21 | 27.86 | 25.9 | 26.71M |
| August 22, 2025 | 24.5 | 26.26 | 26.26 | 27.26 | 24.5 | 31.42M |
| August 21, 2025 | 26.02 | 25.58 | 25.58 | 26.87 | 25.36 | 27.39M |
| August 20, 2025 | 23.79 | 26.03 | 26.03 | 27.45 | 23.79 | 35.56M |
| August 19, 2025 | 23.58 | 23.97 | 23.97 | 24.24 | 23.48 | 14.18M |
| August 18, 2025 | 23.08 | 23.9 | 23.9 | 24.26 | 23.03 | 21.58M |
| August 15, 2025 | 22.7 | 22.85 | 22.85 | 23.07 | 22.51 | 12.14M |
| August 14, 2025 | 23.9 | 22.49 | 22.49 | 23.9 | 22.44 | 20.26M |
| August 13, 2025 | 24.01 | 23.74 | 23.74 | 24.49 | 23.59 | 19.13M |
| August 12, 2025 | 24.6 | 23.95 | 23.95 | 25.11 | 23.49 | 31.94M |
| August 11, 2025 | 20.06 | 24.12 | 24.12 | 24.12 | 20.01 | 38.03M |
| August 08, 2025 | 20.25 | 20.1 | 20.1 | 20.37 | 20.01 | 4.98M |
| August 07, 2025 | 20.23 | 20.28 | 20.28 | 20.63 | 20 | 9.2M |
| August 06, 2025 | 19.85 | 20.18 | 20.18 | 20.25 | 19.77 | 7.69M |
| August 05, 2025 | 19.58 | 19.96 | 19.96 | 20.15 | 19.55 | 8.01M |
| August 04, 2025 | 19.48 | 19.58 | 19.58 | 19.69 | 19.33 | 4.87M |
| August 01, 2025 | 19.64 | 19.68 | 19.68 | 19.97 | 19.48 | 5.49M |
| July 31, 2025 | 19.69 | 19.63 | 19.63 | 19.93 | 19.55 | 6.11M |
| July 30, 2025 | 20.05 | 19.72 | 19.72 | 20.1 | 19.48 | 6.81M |
| July 29, 2025 | 20.2 | 20.04 | 20.04 | 20.2 | 19.84 | 8.45M |
| July 28, 2025 | 19.52 | 20.26 | 20.26 | 20.55 | 19.52 | 16.4M |
| July 25, 2025 | 19.18 | 19.41 | 19.41 | 19.48 | 19.11 | 6.54M |
| July 24, 2025 | 19.2 | 19.18 | 19.18 | 19.36 | 19.1 | 5.64M |
| July 23, 2025 | 19.19 | 19.15 | 19.15 | 19.38 | 19.08 | 4.88M |
| July 22, 2025 | 19.48 | 19.29 | 19.29 | 19.55 | 19.1 | 6.13M |
| July 21, 2025 | 19.43 | 19.48 | 19.48 | 19.63 | 19.26 | 8.05M |
| July 18, 2025 | 20.21 | 19.34 | 19.34 | 20.27 | 19.09 | 15.63M |
| July 17, 2025 | 20 | 20.07 | 20.07 | 20.25 | 19.96 | 8.22M |
| July 16, 2025 | 20.3 | 20.05 | 20.05 | 20.39 | 20 | 4.51M |
| July 15, 2025 | 20.27 | 20.15 | 20.15 | 20.44 | 19.98 | 5.49M |
| July 14, 2025 | 20.33 | 20.32 | 20.32 | 20.4 | 20.09 | 3.63M |
| July 11, 2025 | 20.55 | 20.33 | 20.33 | 20.63 | 20.3 | 5.73M |
| July 10, 2025 | 21.57 | 20.55 | 20.55 | 21.57 | 20.45 | 8.64M |
| July 09, 2025 | 22.1 | 21.31 | 21.31 | 22.12 | 21.03 | 11.14M |