22.24
-0.43(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.59 | 22.24 | 22.24 | 22.99 | 22.23 | 9.19M |
| October 16, 2025 | 22.97 | 22.67 | 22.67 | 23.94 | 22.63 | 11.5M |
| October 15, 2025 | 23.16 | 22.99 | 22.99 | 23.25 | 22.75 | 9.33M |
| October 14, 2025 | 22.85 | 23.25 | 23.25 | 23.89 | 22.62 | 16.26M |
| October 13, 2025 | 22.95 | 23.16 | 23.16 | 23.65 | 22.8 | 16.61M |
| October 10, 2025 | 22.09 | 22.95 | 22.95 | 23.26 | 21.93 | 16.19M |
| October 09, 2025 | 21.66 | 22.17 | 22.17 | 22.23 | 21.25 | 13.3M |
| September 30, 2025 | 22.36 | 21.71 | 21.71 | 22.44 | 21.51 | 13.97M |
| September 29, 2025 | 22.6 | 22.36 | 22.36 | 22.61 | 21.94 | 9.59M |
| September 26, 2025 | 22.6 | 22.87 | 22.87 | 23.45 | 22.5 | 12.23M |
| September 25, 2025 | 22.9 | 22.6 | 22.6 | 23.18 | 22.02 | 11.21M |
| September 24, 2025 | 22.37 | 22.71 | 22.71 | 22.97 | 22.2 | 9.41M |
| September 23, 2025 | 22.5 | 22.51 | 22.51 | 22.55 | 21.8 | 10.12M |
| September 22, 2025 | 22.98 | 22.4 | 22.4 | 22.98 | 22.03 | 9.64M |
| September 19, 2025 | 22.66 | 22.75 | 22.75 | 23 | 22.45 | 10.27M |
| September 18, 2025 | 23.78 | 22.68 | 22.68 | 24.08 | 22.42 | 17.79M |
| September 17, 2025 | 23.99 | 23.8 | 23.8 | 24.36 | 23.46 | 14.4M |
| September 16, 2025 | 24.5 | 24.23 | 24.23 | 25.15 | 23.76 | 18.95M |
| September 15, 2025 | 23.05 | 24.86 | 24.86 | 25.4 | 23.04 | 38.15M |
| September 12, 2025 | 23.17 | 23.18 | 23.18 | 23.79 | 22.84 | 26.3M |
| September 11, 2025 | 21.66 | 23.92 | 23.92 | 24.1 | 21.35 | 49.18M |
| September 10, 2025 | 20.85 | 20.99 | 20.99 | 21.21 | 20.53 | 11.62M |
| September 09, 2025 | 21.18 | 21.05 | 20.95 | 21.4 | 20.8 | 14.65M |
| September 08, 2025 | 19.8 | 21.47 | 21.47 | 21.72 | 19.8 | 32.23M |
| September 05, 2025 | 19.36 | 19.76 | 19.76 | 19.8 | 19.07 | 7.76M |
| September 04, 2025 | 19.1 | 19.37 | 19.37 | 19.52 | 18.87 | 10.86M |
| September 03, 2025 | 19.68 | 18.96 | 18.96 | 19.82 | 18.95 | 8.7M |
| September 02, 2025 | 19.84 | 19.62 | 19.62 | 20.24 | 19.4 | 9.7M |
| September 01, 2025 | 19.8 | 19.87 | 19.87 | 19.88 | 19.49 | 9.69M |
| August 29, 2025 | 19.33 | 19.79 | 19.79 | 19.97 | 19.31 | 11.81M |
| August 28, 2025 | 19.68 | 19.37 | 19.37 | 19.8 | 19.03 | 13.01M |
| August 27, 2025 | 20.2 | 19.72 | 19.72 | 20.5 | 19.67 | 13.54M |
| August 26, 2025 | 19.86 | 20.5 | 20.5 | 20.96 | 19.68 | 20.2M |
| August 25, 2025 | 19.73 | 19.86 | 19.86 | 19.99 | 19.59 | 9.89M |
| August 22, 2025 | 19.78 | 19.75 | 19.75 | 19.9 | 19.57 | 9.92M |
| August 21, 2025 | 19.36 | 19.71 | 19.71 | 19.95 | 19.25 | 17.38M |
| August 20, 2025 | 19.5 | 19.35 | 19.35 | 19.53 | 19.16 | 13.93M |
| August 19, 2025 | 19.8 | 19.5 | 19.5 | 19.88 | 19.33 | 18.73M |
| August 18, 2025 | 20.24 | 20.25 | 20.25 | 20.39 | 19.98 | 13.29M |
| August 15, 2025 | 19.94 | 20.12 | 20.12 | 20.19 | 19.9 | 6.76M |
| August 14, 2025 | 20.28 | 19.89 | 19.89 | 20.37 | 19.86 | 7.88M |
| August 13, 2025 | 20.51 | 20.31 | 20.31 | 20.57 | 20.1 | 9.43M |
| August 12, 2025 | 20.36 | 20.51 | 20.51 | 21.04 | 20.35 | 10.27M |
| August 11, 2025 | 20.53 | 20.36 | 20.36 | 20.62 | 20.05 | 11.21M |
| August 08, 2025 | 20.49 | 20.4 | 20.4 | 20.93 | 20.3 | 13.19M |
| August 07, 2025 | 20.01 | 20.39 | 20.39 | 20.41 | 19.98 | 9.41M |
| August 06, 2025 | 19.89 | 20.18 | 20.18 | 20.2 | 19.63 | 9.32M |
| August 05, 2025 | 19.89 | 19.9 | 19.9 | 20.09 | 19.78 | 7.92M |
| August 04, 2025 | 19.67 | 19.91 | 19.91 | 19.94 | 19.56 | 9.19M |
| August 01, 2025 | 19.4 | 19.66 | 19.66 | 20.12 | 19.29 | 12.73M |
| July 31, 2025 | 19.38 | 19.31 | 19.31 | 19.7 | 19.21 | 8.75M |
| July 30, 2025 | 19.28 | 19.54 | 19.54 | 19.9 | 19.17 | 11.49M |
| July 29, 2025 | 19.55 | 19.3 | 19.3 | 19.67 | 19.06 | 9.38M |
| July 28, 2025 | 19.6 | 19.55 | 19.55 | 19.75 | 19.4 | 8.26M |
| July 25, 2025 | 19.83 | 19.67 | 19.67 | 19.98 | 19.67 | 8.3M |
| July 24, 2025 | 19.77 | 19.8 | 19.8 | 19.81 | 19.49 | 10.99M |
| July 23, 2025 | 20.14 | 19.77 | 19.77 | 20.61 | 19.63 | 18.93M |
| July 22, 2025 | 19.1 | 19.8 | 19.8 | 19.93 | 19.01 | 20.6M |
| July 21, 2025 | 18.74 | 19.16 | 19.16 | 19.26 | 18.68 | 10.13M |
| July 18, 2025 | 18.68 | 18.75 | 18.75 | 18.8 | 18.67 | 5.35M |