21.95
+0.23(+1.06%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.72 | 21.95 | 21.95 | 22.06 | 21.3 | 981,370 |
September 25, 2025 | 21.76 | 21.72 | 21.72 | 22.2 | 21.4 | 1.28M |
September 24, 2025 | 20.97 | 21.83 | 21.83 | 21.91 | 20.94 | 1.45M |
September 23, 2025 | 21.72 | 21.14 | 21.14 | 21.76 | 20.14 | 2.15M |
September 22, 2025 | 22.03 | 21.72 | 21.72 | 22.21 | 21.46 | 972,950 |
September 19, 2025 | 22.6 | 22.02 | 22.02 | 22.6 | 21.81 | 1.19M |
September 18, 2025 | 22.96 | 22.5 | 22.5 | 23.05 | 21.98 | 1.35M |
September 17, 2025 | 23.1 | 22.9 | 22.9 | 23.23 | 22.76 | 1.4M |
September 16, 2025 | 22.44 | 23.1 | 23.1 | 23.3 | 22.31 | 2.24M |
September 15, 2025 | 22.15 | 22.51 | 22.51 | 22.61 | 22.08 | 1.2M |
September 12, 2025 | 22.76 | 22.22 | 22.22 | 22.8 | 22.05 | 1.04M |
September 11, 2025 | 22.44 | 22.67 | 22.67 | 22.67 | 21.99 | 1.16M |
September 10, 2025 | 22.15 | 22.44 | 22.44 | 22.47 | 22.01 | 894,221 |
September 09, 2025 | 22.25 | 22.2 | 22.2 | 22.32 | 21.81 | 1.02M |
September 08, 2025 | 21.81 | 22.18 | 22.18 | 22.23 | 21.68 | 1.16M |
September 05, 2025 | 21.7 | 21.79 | 21.79 | 21.97 | 21.13 | 1.14M |
September 04, 2025 | 21 | 21.65 | 21.65 | 21.99 | 21 | 1.42M |
September 03, 2025 | 21.73 | 21.01 | 21.01 | 21.96 | 21 | 1.1M |
September 02, 2025 | 21.88 | 21.74 | 21.74 | 22 | 21.13 | 1.22M |
September 01, 2025 | 21.25 | 21.95 | 21.95 | 22.17 | 21.23 | 1.42M |
August 29, 2025 | 21.55 | 21.36 | 21.36 | 21.77 | 21.12 | 1.1M |
August 28, 2025 | 21.69 | 21.53 | 21.53 | 22.3 | 20.52 | 2.13M |
August 27, 2025 | 22.98 | 21.58 | 21.58 | 23.32 | 21.4 | 2.28M |
August 26, 2025 | 22.63 | 22.93 | 22.93 | 23.19 | 22.02 | 1.19M |
August 25, 2025 | 22.86 | 22.69 | 22.69 | 23.13 | 22.65 | 1.34M |
August 22, 2025 | 23.23 | 22.82 | 22.82 | 23.49 | 22.71 | 1.34M |
August 21, 2025 | 23.18 | 23.3 | 23.3 | 23.55 | 23.12 | 1.45M |
August 20, 2025 | 22.97 | 23.2 | 23.2 | 23.2 | 22.71 | 1.34M |
August 19, 2025 | 22.89 | 23.12 | 23.12 | 23.29 | 22.1 | 2.05M |
August 18, 2025 | 23.37 | 22.55 | 22.55 | 23.37 | 22.51 | 2.02M |
August 15, 2025 | 22.56 | 22.26 | 22.26 | 22.72 | 22.16 | 1.19M |
August 14, 2025 | 23.12 | 22.43 | 22.43 | 23.12 | 22.33 | 1.02M |
August 13, 2025 | 23.09 | 22.89 | 22.89 | 23.19 | 22.6 | 990,480 |
August 12, 2025 | 23.29 | 23.07 | 23.07 | 23.29 | 22.77 | 976,110 |
August 11, 2025 | 23.05 | 23.21 | 23.21 | 23.28 | 22.88 | 1.26M |
August 08, 2025 | 22.61 | 23.05 | 23.05 | 23.08 | 22.26 | 1.34M |
August 07, 2025 | 22.81 | 22.61 | 22.61 | 22.85 | 22.53 | 922,920 |
August 06, 2025 | 22.69 | 22.81 | 22.81 | 22.84 | 22.48 | 1.07M |
August 05, 2025 | 22.49 | 22.65 | 22.65 | 22.88 | 22.35 | 1.36M |
August 04, 2025 | 22.23 | 22.35 | 22.35 | 22.41 | 21.75 | 1.14M |
August 01, 2025 | 21.78 | 22.11 | 22.11 | 22.2 | 21.39 | 1.26M |
July 31, 2025 | 22.08 | 21.67 | 21.67 | 22.26 | 21.5 | 1.1M |
July 30, 2025 | 22.1 | 22.07 | 22.07 | 22.31 | 21.78 | 1.05M |
July 29, 2025 | 22.15 | 22.13 | 22.13 | 22.77 | 22.02 | 1.74M |
July 28, 2025 | 22.36 | 22.27 | 22.27 | 22.53 | 22.08 | 1.57M |
July 25, 2025 | 22.49 | 22.51 | 22.51 | 22.78 | 21.95 | 3.07M |
July 24, 2025 | 21.93 | 22.33 | 22.33 | 22.66 | 21.66 | 2.7M |
July 23, 2025 | 21.63 | 21.65 | 21.65 | 21.99 | 21.33 | 1.13M |
July 22, 2025 | 21.82 | 21.53 | 21.53 | 21.91 | 21.4 | 913,740 |
July 21, 2025 | 21.56 | 21.82 | 21.82 | 22.01 | 21.48 | 919,929 |
July 18, 2025 | 21.4 | 21.54 | 21.54 | 21.62 | 21.25 | 871,990 |
July 17, 2025 | 21.44 | 21.39 | 21.39 | 21.55 | 21.25 | 621,330 |
July 16, 2025 | 21.35 | 21.36 | 21.36 | 21.56 | 21.02 | 903,193 |
July 15, 2025 | 21.5 | 21.33 | 21.33 | 21.67 | 20.86 | 1.18M |
July 14, 2025 | 21.19 | 21.59 | 21.59 | 21.66 | 21.07 | 1.07M |
July 11, 2025 | 21.4 | 21.12 | 21.12 | 21.52 | 20.73 | 1.16M |
July 10, 2025 | 21.99 | 21.47 | 21.47 | 22.16 | 21.21 | 1.12M |
July 09, 2025 | 21.53 | 21.61 | 21.61 | 21.69 | 21.33 | 962,890 |
July 08, 2025 | 21.28 | 21.43 | 21.43 | 21.95 | 21.12 | 1.31M |
July 07, 2025 | 20.58 | 21.14 | 21.14 | 21.15 | 20.54 | 1.11M |