22.70
-1.89(-7.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 24.5 | 22.7 | 22.7 | 24.65 | 22.44 | 13.85M |
| October 23, 2025 | 20.4 | 24.59 | 24.59 | 24.59 | 20.13 | 13.7M |
| October 22, 2025 | 20.81 | 20.49 | 20.49 | 20.91 | 20.38 | 4M |
| October 21, 2025 | 20.91 | 20.94 | 20.94 | 21.05 | 20.38 | 5.81M |
| October 20, 2025 | 21.32 | 20.89 | 20.89 | 22.2 | 20.56 | 7.53M |
| October 17, 2025 | 20.25 | 21.3 | 21.3 | 22.1 | 19.96 | 9.53M |
| October 16, 2025 | 19.35 | 20.45 | 20.45 | 20.87 | 19.06 | 5.73M |
| October 15, 2025 | 19 | 19.25 | 19.25 | 19.45 | 18.72 | 2.4M |
| October 14, 2025 | 18.75 | 19.07 | 19.07 | 19.66 | 18.75 | 3.4M |
| October 13, 2025 | 17.9 | 18.65 | 18.65 | 18.85 | 17.46 | 2.83M |
| October 10, 2025 | 18.65 | 18.69 | 18.69 | 19.16 | 18.45 | 1.89M |
| October 09, 2025 | 18.9 | 18.65 | 18.65 | 19.05 | 18.58 | 1.74M |
| September 30, 2025 | 19.01 | 18.87 | 18.87 | 19.18 | 18.8 | 1.21M |
| September 29, 2025 | 18.56 | 19.03 | 19.03 | 19.12 | 18.21 | 2.29M |
| September 26, 2025 | 18.55 | 18.49 | 18.49 | 18.87 | 18.22 | 1.53M |
| September 25, 2025 | 18.93 | 18.61 | 18.61 | 19.18 | 18.6 | 2.15M |
| September 24, 2025 | 18.47 | 18.93 | 18.93 | 19.06 | 18.21 | 2.2M |
| September 23, 2025 | 19.22 | 18.59 | 18.59 | 19.22 | 17.81 | 3.08M |
| September 22, 2025 | 19.2 | 19.13 | 19.13 | 19.27 | 18.88 | 1.74M |
| September 19, 2025 | 19.52 | 19.18 | 19.18 | 19.64 | 18.97 | 2.06M |
| September 18, 2025 | 20.2 | 19.44 | 19.44 | 20.21 | 19.3 | 2.62M |
| September 17, 2025 | 19.61 | 20.05 | 20.05 | 20.49 | 19.61 | 3.47M |
| September 16, 2025 | 19.04 | 19.71 | 19.71 | 19.71 | 19.02 | 2.28M |
| September 15, 2025 | 19.27 | 19.15 | 19.15 | 19.37 | 18.9 | 1.86M |
| September 12, 2025 | 19.51 | 19.33 | 19.33 | 19.68 | 19.25 | 1.58M |
| September 11, 2025 | 19.21 | 19.52 | 19.52 | 19.58 | 18.98 | 1.78M |
| September 10, 2025 | 19.09 | 19.33 | 19.33 | 19.44 | 19.01 | 1.58M |
| September 09, 2025 | 19.41 | 19.06 | 19.06 | 19.59 | 18.95 | 2.26M |
| September 08, 2025 | 18.94 | 19.58 | 19.58 | 19.67 | 18.94 | 3.89M |
| September 05, 2025 | 19.89 | 19.28 | 19.28 | 20.25 | 18.95 | 4.87M |
| September 04, 2025 | 18.88 | 18.89 | 18.89 | 19.39 | 18.61 | 3.19M |
| September 03, 2025 | 19.56 | 18.79 | 18.79 | 19.7 | 18.6 | 2.18M |
| September 02, 2025 | 19.61 | 19.5 | 19.5 | 19.78 | 18.8 | 3.28M |
| September 01, 2025 | 19.13 | 19.53 | 19.53 | 20.33 | 19.04 | 4.32M |
| August 29, 2025 | 19.58 | 19.1 | 19.1 | 19.79 | 18.98 | 2.53M |
| August 28, 2025 | 19.66 | 19.57 | 19.57 | 20.06 | 18.45 | 4.33M |
| August 27, 2025 | 20.43 | 19.54 | 19.54 | 20.63 | 19.51 | 3.02M |
| August 26, 2025 | 20.4 | 20.36 | 20.36 | 20.64 | 20.12 | 2.68M |
| August 25, 2025 | 20.35 | 20.35 | 20.35 | 20.86 | 20.07 | 3.3M |
| August 22, 2025 | 20.66 | 20.34 | 20.34 | 20.66 | 20.16 | 3.24M |
| August 21, 2025 | 20.81 | 20.58 | 20.58 | 21.39 | 20.38 | 4.32M |
| August 20, 2025 | 20.65 | 20.69 | 20.69 | 20.69 | 20.16 | 2.71M |
| August 19, 2025 | 20.45 | 20.65 | 20.65 | 21.29 | 20.2 | 4.34M |
| August 18, 2025 | 20.85 | 20.48 | 20.48 | 20.89 | 20.18 | 4.6M |
| August 15, 2025 | 20.71 | 20.62 | 20.62 | 21.11 | 20.48 | 3.47M |
| August 14, 2025 | 22.06 | 20.73 | 20.73 | 22.09 | 20.73 | 3.87M |
| August 13, 2025 | 21.86 | 22.06 | 22.06 | 22.49 | 21.18 | 5.97M |
| August 12, 2025 | 20.52 | 21.75 | 21.75 | 22.37 | 20.31 | 8.13M |
| August 11, 2025 | 20.25 | 20.49 | 20.49 | 20.95 | 20.02 | 4.54M |
| August 08, 2025 | 20.43 | 20.28 | 20.28 | 20.58 | 20.04 | 2.99M |
| August 07, 2025 | 20.45 | 20.47 | 20.47 | 20.66 | 20.21 | 5.25M |
| August 06, 2025 | 19.06 | 20.51 | 20.51 | 20.55 | 18.9 | 9.54M |
| August 05, 2025 | 18.98 | 19.06 | 19.06 | 19.09 | 18.7 | 4.14M |
| August 04, 2025 | 18.52 | 19.08 | 19.08 | 19.21 | 18.21 | 5.19M |
| August 01, 2025 | 18.01 | 18.48 | 18.48 | 18.75 | 17.92 | 3.99M |
| July 31, 2025 | 18.14 | 18.01 | 18.01 | 18.33 | 17.98 | 2.47M |
| July 30, 2025 | 18.35 | 18.16 | 18.16 | 18.43 | 18 | 2.65M |
| July 29, 2025 | 18.42 | 18.41 | 18.41 | 18.54 | 18.18 | 2.84M |
| July 28, 2025 | 18.37 | 18.39 | 18.39 | 18.46 | 18.26 | 2.05M |
| July 25, 2025 | 18.46 | 18.37 | 18.37 | 18.46 | 18.12 | 2.83M |