23.37
+1.92(+8.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.48 | 23.37 | 23.37 | 25.42 | 21.35 | 34.3M |
| September 25, 2025 | 21.68 | 21.45 | 21.45 | 21.88 | 21.3 | 11.14M |
| September 24, 2025 | 22 | 21.88 | 21.88 | 23.05 | 21.66 | 12.63M |
| September 23, 2025 | 22.85 | 21.93 | 21.93 | 23.1 | 21.4 | 14.41M |
| September 22, 2025 | 22.99 | 22.85 | 22.85 | 23.55 | 22.49 | 14.26M |
| September 19, 2025 | 24.44 | 22.95 | 22.95 | 25.19 | 22.61 | 25.17M |
| September 18, 2025 | 22.5 | 23.7 | 23.7 | 25.54 | 22.11 | 31.63M |
| September 17, 2025 | 22.72 | 22.46 | 22.46 | 22.89 | 22.06 | 13.76M |
| September 16, 2025 | 22.99 | 22.79 | 22.79 | 23.43 | 22.61 | 15.03M |
| September 15, 2025 | 22.3 | 23.16 | 23.16 | 23.75 | 21.45 | 26.79M |
| September 12, 2025 | 21.85 | 22.06 | 22.06 | 22.42 | 21.85 | 17.84M |
| September 11, 2025 | 20.5 | 21.96 | 21.96 | 22.8 | 19.88 | 26.41M |
| September 10, 2025 | 20.26 | 20.39 | 20.39 | 20.59 | 19.96 | 9.84M |
| September 09, 2025 | 21.01 | 20.28 | 20.28 | 21.28 | 20.16 | 14.89M |
| September 08, 2025 | 21.05 | 20.6 | 20.6 | 21.25 | 20.25 | 19.31M |
| September 05, 2025 | 21.34 | 21.28 | 21.28 | 21.98 | 21.09 | 22.65M |
| September 04, 2025 | 21 | 21.04 | 21.04 | 22.23 | 20.55 | 31.49M |
| September 03, 2025 | 21.77 | 20.64 | 20.64 | 21.82 | 20.36 | 15.15M |
| September 02, 2025 | 22.09 | 21.33 | 21.33 | 22.26 | 21 | 22.2M |
| September 01, 2025 | 22.86 | 21.99 | 21.99 | 23.19 | 21.8 | 26.09M |
| August 29, 2025 | 23.98 | 22.84 | 22.84 | 24.27 | 22.7 | 28.32M |
| August 28, 2025 | 24.75 | 23.69 | 23.69 | 25.4 | 23.11 | 36.98M |
| August 27, 2025 | 25.2 | 25 | 25 | 26.58 | 24.87 | 33.4M |
| August 26, 2025 | 25.48 | 24.92 | 24.92 | 26.34 | 24.85 | 33.28M |
| August 25, 2025 | 26.57 | 25.02 | 25.02 | 27.26 | 24.76 | 48.23M |
| August 22, 2025 | 21.51 | 25.34 | 25.34 | 25.34 | 20.88 | 49.81M |
| August 21, 2025 | 21.03 | 21.12 | 21.12 | 21.6 | 20.2 | 30.49M |
| August 20, 2025 | 21.31 | 21.13 | 21.13 | 22.55 | 20.8 | 41.36M |
| August 19, 2025 | 20.03 | 21.3 | 21.3 | 21.65 | 20.03 | 51.52M |
| August 18, 2025 | 17.55 | 19.86 | 19.86 | 19.86 | 17.53 | 43.07M |
| August 15, 2025 | 15.84 | 16.55 | 16.55 | 16.96 | 15.75 | 20.44M |
| August 14, 2025 | 16.22 | 15.83 | 15.83 | 16.37 | 15.81 | 12.93M |
| August 13, 2025 | 16.25 | 16.22 | 16.22 | 16.45 | 16.07 | 14.04M |
| August 12, 2025 | 16.9 | 16.32 | 16.32 | 17.09 | 16.3 | 17.44M |
| August 11, 2025 | 16.66 | 16.73 | 16.73 | 17.08 | 16.62 | 16.98M |
| August 08, 2025 | 16.94 | 16.62 | 16.62 | 17.36 | 16.56 | 28.5M |
| August 07, 2025 | 16.37 | 16.88 | 16.88 | 17.14 | 16.03 | 39.28M |
| August 06, 2025 | 14.58 | 16.7 | 16.7 | 17.4 | 14.42 | 48.82M |
| August 05, 2025 | 14.44 | 14.55 | 14.55 | 14.73 | 14.22 | 16.11M |
| August 04, 2025 | 14.09 | 14.49 | 14.49 | 14.66 | 14.02 | 22.13M |
| August 01, 2025 | 13.71 | 13.87 | 13.87 | 14.05 | 13.51 | 17.2M |
| July 31, 2025 | 14.7 | 13.74 | 13.74 | 14.8 | 13.57 | 38.98M |
| July 30, 2025 | 13.69 | 15.18 | 15.18 | 15.45 | 13.65 | 44.99M |
| July 29, 2025 | 13.51 | 13.64 | 13.64 | 13.79 | 13.3 | 10.74M |
| July 28, 2025 | 13.48 | 13.53 | 13.53 | 13.7 | 13.46 | 7.24M |
| July 25, 2025 | 13.71 | 13.5 | 13.5 | 13.84 | 13.45 | 10.3M |
| July 24, 2025 | 13.8 | 13.7 | 13.7 | 13.88 | 13.56 | 17.2M |
| July 23, 2025 | 14.56 | 13.9 | 13.9 | 14.68 | 13.82 | 28.14M |
| July 22, 2025 | 14.16 | 14.46 | 14.46 | 14.8 | 13.86 | 32.94M |
| July 21, 2025 | 13.33 | 13.79 | 13.79 | 14 | 13.19 | 25.25M |
| July 18, 2025 | 12.88 | 13.01 | 13.01 | 13.12 | 12.87 | 11.64M |
| July 17, 2025 | 12.6 | 12.88 | 12.88 | 12.96 | 12.59 | 7.15M |
| July 16, 2025 | 12.59 | 12.6 | 12.6 | 12.74 | 12.5 | 5.89M |
| July 15, 2025 | 12.92 | 12.53 | 12.53 | 12.99 | 12.49 | 10.83M |
| July 14, 2025 | 12.96 | 12.91 | 12.91 | 13.13 | 12.82 | 6.92M |
| July 11, 2025 | 13.07 | 12.89 | 12.89 | 13.07 | 12.77 | 8.3M |
| July 10, 2025 | 12.96 | 13.07 | 13.07 | 13.11 | 12.81 | 9.16M |
| July 09, 2025 | 13.3 | 12.96 | 12.96 | 13.34 | 12.93 | 10.77M |
| July 08, 2025 | 13.17 | 13.21 | 13.21 | 13.23 | 13 | 11.23M |
| July 07, 2025 | 13.13 | 13.29 | 13.29 | 13.33 | 12.75 | 15.67M |