22.87
+0.27(+1.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 17, 2025 | 18.7 | 18.72 | 18.72 | 18.88 | 18.61 | 5.86M |
July 16, 2025 | 18.66 | 18.77 | 18.77 | 18.84 | 18.62 | 4.59M |
July 15, 2025 | 18.99 | 18.72 | 18.72 | 19.08 | 18.42 | 11.97M |
July 14, 2025 | 19.06 | 19.05 | 19.05 | 19.17 | 19 | 5.62M |
July 11, 2025 | 19.13 | 19.17 | 19.17 | 19.6 | 19.09 | 10.14M |
July 10, 2025 | 19.28 | 19.16 | 19.16 | 19.41 | 18.94 | 9.73M |
July 09, 2025 | 18.72 | 19.1 | 19.1 | 19.3 | 18.7 | 14.36M |
July 08, 2025 | 18.6 | 18.72 | 18.72 | 18.75 | 18.49 | 6.05M |
July 07, 2025 | 18.55 | 18.63 | 18.63 | 18.69 | 18.51 | 3.55M |