22.13
-0.36(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 22.42 | 22.13 | 22.13 | 22.54 | 22 | 3.5M |
| September 11, 2025 | 22 | 22.49 | 22.49 | 22.5 | 21.69 | 3.95M |
| September 10, 2025 | 22.28 | 22.02 | 22.02 | 22.45 | 22 | 3.17M |
| September 09, 2025 | 22.88 | 22.28 | 22.28 | 22.88 | 22.21 | 4.56M |
| September 08, 2025 | 22.11 | 22.96 | 22.96 | 22.97 | 21.98 | 7.47M |
| September 05, 2025 | 21.33 | 21.96 | 21.96 | 22 | 21.23 | 4.33M |
| September 04, 2025 | 21.73 | 21.3 | 21.3 | 22 | 20.93 | 5.44M |
| September 03, 2025 | 22.82 | 21.7 | 21.7 | 23.15 | 21.61 | 6.71M |
| September 02, 2025 | 22.48 | 22.93 | 22.93 | 23.16 | 21.4 | 11.32M |
| September 01, 2025 | 22.74 | 22.47 | 22.47 | 22.94 | 22.33 | 5.38M |
| August 29, 2025 | 22.95 | 22.74 | 22.74 | 23.07 | 22.45 | 5.7M |
| August 28, 2025 | 23.33 | 23.05 | 23.05 | 23.51 | 22.28 | 7.54M |
| August 27, 2025 | 24.08 | 23.31 | 23.31 | 24.39 | 23.26 | 7.63M |
| August 26, 2025 | 24.32 | 24.11 | 24.11 | 24.55 | 24.06 | 6.51M |
| August 25, 2025 | 24.11 | 24.19 | 24.19 | 24.57 | 24 | 7.62M |
| August 22, 2025 | 24.13 | 24.08 | 24.08 | 24.28 | 23.88 | 5.52M |
| August 21, 2025 | 24.65 | 24.21 | 24.21 | 24.87 | 24 | 8.43M |
| August 20, 2025 | 24.21 | 24.65 | 24.65 | 25.05 | 24.09 | 14.27M |
| August 19, 2025 | 23.54 | 24.35 | 24.35 | 24.47 | 23.18 | 12.83M |
| August 18, 2025 | 23.22 | 23.59 | 23.59 | 23.78 | 23.08 | 6.73M |
| August 15, 2025 | 22.58 | 23.14 | 23.14 | 23.18 | 22.55 | 5.82M |
| August 14, 2025 | 23.48 | 22.55 | 22.55 | 23.48 | 22.45 | 7.71M |
| August 13, 2025 | 23.39 | 23.36 | 23.36 | 23.5 | 23.13 | 5.48M |
| August 12, 2025 | 23.56 | 23.4 | 23.4 | 23.72 | 23.27 | 4.17M |
| August 11, 2025 | 23.42 | 23.61 | 23.61 | 23.89 | 23.42 | 4.62M |
| August 08, 2025 | 23.71 | 23.37 | 23.37 | 23.81 | 23.37 | 5.08M |
| August 07, 2025 | 23.87 | 23.8 | 23.8 | 24.2 | 23.6 | 7.76M |
| August 06, 2025 | 23.24 | 24.09 | 24.09 | 24.25 | 23.11 | 13.83M |
| August 05, 2025 | 22.9 | 23.21 | 23.21 | 23.24 | 22.82 | 5.92M |
| August 04, 2025 | 22.1 | 22.94 | 22.94 | 22.94 | 22.06 | 5.38M |
| August 01, 2025 | 22.19 | 22.24 | 22.24 | 22.4 | 22.06 | 2.98M |
| July 31, 2025 | 22.62 | 22.23 | 22.23 | 23.05 | 22.06 | 5.57M |
| July 30, 2025 | 23.13 | 22.52 | 22.52 | 23.13 | 22.35 | 6.19M |
| July 29, 2025 | 23.31 | 23.15 | 23.15 | 23.9 | 22.94 | 7.29M |
| July 28, 2025 | 23.07 | 23.33 | 23.33 | 24.02 | 22.98 | 10.07M |
| July 25, 2025 | 22.79 | 22.87 | 22.87 | 22.92 | 22.4 | 4.63M |
| July 24, 2025 | 22.77 | 22.78 | 22.78 | 23.12 | 22.68 | 4.16M |
| July 23, 2025 | 23.17 | 22.77 | 22.77 | 23.26 | 22.74 | 5.17M |
| July 22, 2025 | 23.79 | 23.27 | 23.27 | 23.79 | 23.22 | 7.95M |
| July 21, 2025 | 23.09 | 23.91 | 23.91 | 24.09 | 23.09 | 13.29M |
| July 18, 2025 | 23.11 | 22.94 | 22.94 | 23.18 | 22.81 | 7.02M |
| July 17, 2025 | 23.1 | 23.4 | 23.4 | 23.56 | 23 | 7.66M |
| July 16, 2025 | 22.72 | 23.24 | 23.24 | 23.5 | 22.52 | 8.96M |
| July 15, 2025 | 22.83 | 22.73 | 22.73 | 23.09 | 22.4 | 5.92M |
| July 14, 2025 | 22.65 | 23 | 23 | 23.3 | 22.27 | 10.91M |
| July 11, 2025 | 22.1 | 22.43 | 22.43 | 22.68 | 21.9 | 5.31M |
| July 10, 2025 | 22.24 | 22.08 | 22.08 | 22.28 | 21.91 | 4.57M |
| July 09, 2025 | 22.6 | 22.3 | 22.3 | 23.34 | 22.3 | 8.19M |
| July 08, 2025 | 22.37 | 22.5 | 22.5 | 22.59 | 22.11 | 3.45M |
| July 07, 2025 | 22.45 | 22.26 | 22.26 | 22.46 | 21.99 | 4.05M |
| July 04, 2025 | 22.7 | 22.44 | 22.44 | 22.88 | 22.39 | 3.71M |
| July 03, 2025 | 23 | 22.88 | 22.88 | 23.1 | 22.58 | 3.34M |
| July 02, 2025 | 23.21 | 22.86 | 22.86 | 23.35 | 22.63 | 3.98M |
| July 01, 2025 | 23.64 | 23.26 | 23.26 | 23.85 | 23.05 | 4.87M |
| June 30, 2025 | 23.48 | 23.64 | 23.64 | 23.75 | 23.35 | 6.33M |
| June 27, 2025 | 23.53 | 23.39 | 23.39 | 23.75 | 23.17 | 5.64M |
| June 26, 2025 | 23.61 | 23.53 | 23.53 | 24 | 23.49 | 10.17M |
| June 25, 2025 | 22.6 | 23.98 | 23.98 | 25.06 | 22.48 | 18.02M |
| June 24, 2025 | 21.36 | 22.6 | 22.6 | 22.82 | 21.36 | 10.33M |
| June 23, 2025 | 21.13 | 21.34 | 21.34 | 21.52 | 21.13 | 4.32M |