22.67
-1.23(-5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.62 | 22.67 | 22.67 | 23.74 | 22.63 | 14.65M |
| September 25, 2025 | 24 | 23.9 | 23.9 | 24.65 | 23.6 | 18.99M |
| September 24, 2025 | 22.88 | 24.21 | 24.21 | 24.21 | 22.52 | 21.82M |
| September 23, 2025 | 23.6 | 23.07 | 23.07 | 24.07 | 22.59 | 21.01M |
| September 22, 2025 | 23.6 | 23.4 | 23.4 | 23.73 | 23.13 | 14.54M |
| September 19, 2025 | 24.2 | 23.28 | 23.28 | 24.2 | 23.15 | 24.71M |
| September 18, 2025 | 24.99 | 24.2 | 24.2 | 25.78 | 23.68 | 39.73M |
| September 17, 2025 | 25.87 | 25.06 | 25.06 | 26.2 | 24.95 | 46.75M |
| September 16, 2025 | 24.81 | 26.2 | 26.2 | 26.8 | 24.43 | 60.71M |
| September 15, 2025 | 24.1 | 23.62 | 23.62 | 25.15 | 23.45 | 40.41M |
| September 12, 2025 | 25.12 | 24.06 | 24.06 | 25.29 | 24.01 | 36.04M |
| September 11, 2025 | 23.64 | 25.34 | 25.34 | 25.77 | 23.29 | 48.07M |
| September 10, 2025 | 22.55 | 23.73 | 23.73 | 24.88 | 22.55 | 39.69M |
| September 09, 2025 | 22.31 | 23.04 | 23.04 | 24.2 | 22.15 | 39.22M |
| September 08, 2025 | 21.22 | 22.43 | 22.43 | 22.97 | 21.08 | 30.75M |
| September 05, 2025 | 20.5 | 21.31 | 21.31 | 21.49 | 20.35 | 18.75M |
| September 04, 2025 | 21.64 | 20.45 | 20.45 | 22.02 | 20.21 | 19.98M |
| September 03, 2025 | 23.2 | 21.74 | 21.74 | 23.28 | 21.66 | 27.69M |
| September 02, 2025 | 21.51 | 23.13 | 23.13 | 23.24 | 20 | 46.84M |
| September 01, 2025 | 22.22 | 21.62 | 21.62 | 22.55 | 21.28 | 24.52M |
| August 29, 2025 | 23.42 | 22.65 | 22.65 | 23.48 | 22.33 | 28.38M |
| August 28, 2025 | 22.83 | 23.44 | 23.44 | 23.82 | 22.38 | 42.11M |
| August 27, 2025 | 22.09 | 22.84 | 22.84 | 23.42 | 21.86 | 44M |
| August 26, 2025 | 22.2 | 21.92 | 21.92 | 22.4 | 21.7 | 23.17M |
| August 25, 2025 | 22.18 | 22.3 | 22.3 | 22.6 | 21.9 | 35.03M |
| August 22, 2025 | 20.33 | 22.4 | 22.4 | 23.21 | 20.21 | 58.02M |
| August 21, 2025 | 20.95 | 20.36 | 20.36 | 20.95 | 20.21 | 19.47M |
| August 20, 2025 | 20.91 | 21.01 | 21.01 | 21.1 | 20.65 | 16.57M |
| August 19, 2025 | 20.91 | 21.28 | 21.28 | 21.78 | 20.11 | 37.11M |
| August 18, 2025 | 20.82 | 21.1 | 21.1 | 21.51 | 20.36 | 29.22M |
| August 15, 2025 | 20.19 | 20.64 | 20.64 | 20.78 | 20.16 | 20.53M |
| August 14, 2025 | 20.81 | 20.43 | 20.43 | 21.23 | 20.17 | 24.8M |
| August 13, 2025 | 20.15 | 20.72 | 20.72 | 21.2 | 19.92 | 25.49M |
| August 12, 2025 | 20.81 | 20.29 | 20.29 | 21 | 20.05 | 23.31M |
| August 11, 2025 | 19.93 | 20.17 | 20.17 | 20.59 | 19.85 | 14.78M |
| August 08, 2025 | 20.5 | 19.84 | 19.84 | 20.5 | 19.79 | 12.59M |
| August 07, 2025 | 20.75 | 20.44 | 20.44 | 20.8 | 20.27 | 18.46M |
| August 06, 2025 | 20.18 | 20.9 | 20.9 | 21.36 | 19.95 | 31.46M |
| August 05, 2025 | 19.95 | 20.33 | 20.33 | 20.63 | 19.62 | 34.46M |
| August 04, 2025 | 18.61 | 19.62 | 19.62 | 19.64 | 18.58 | 14.81M |
| August 01, 2025 | 19.03 | 18.76 | 18.76 | 19.24 | 18.68 | 8.6M |
| July 31, 2025 | 19.05 | 19.11 | 19.11 | 19.57 | 18.91 | 10.85M |
| July 30, 2025 | 19.4 | 19.25 | 19.25 | 19.46 | 19.05 | 8.69M |
| July 29, 2025 | 19.48 | 19.45 | 19.45 | 19.5 | 19.16 | 15.22M |
| July 28, 2025 | 19.76 | 19.66 | 19.66 | 20.3 | 19.58 | 17.27M |
| July 25, 2025 | 19.6 | 19.59 | 19.59 | 19.77 | 19.36 | 9.9M |
| July 24, 2025 | 19.6 | 19.65 | 19.65 | 20.44 | 19.55 | 19.97M |
| July 23, 2025 | 19.45 | 19.56 | 19.56 | 20.12 | 19.2 | 13.45M |
| July 22, 2025 | 20.06 | 19.69 | 19.69 | 20.37 | 19.61 | 22.35M |
| July 21, 2025 | 20.33 | 20.37 | 20.37 | 20.7 | 19.76 | 25.55M |
| July 18, 2025 | 20.48 | 20.32 | 20.32 | 20.98 | 19.91 | 33.38M |
| July 17, 2025 | 19.25 | 20.15 | 20.15 | 20.2 | 19.02 | 30.02M |
| July 16, 2025 | 18.59 | 19.29 | 19.29 | 20.08 | 18.46 | 33.13M |
| July 15, 2025 | 18.7 | 18.59 | 18.59 | 18.77 | 18.23 | 13.26M |
| July 14, 2025 | 18.25 | 18.6 | 18.6 | 18.93 | 18.01 | 19.81M |
| July 11, 2025 | 17.76 | 18.2 | 18.2 | 18.59 | 17.53 | 18.68M |
| July 10, 2025 | 17.8 | 17.81 | 17.81 | 18 | 17.58 | 11.67M |
| July 09, 2025 | 18.81 | 17.91 | 17.91 | 19.1 | 17.81 | 24.21M |
| July 08, 2025 | 18.08 | 18.15 | 18.15 | 18.25 | 17.97 | 10.03M |
| July 07, 2025 | 18.05 | 18.13 | 18.13 | 18.25 | 17.85 | 6.75M |