21.30
-1.19(-5.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.58 | 21.3 | 21.3 | 22.58 | 21.2 | 8.1M |
| October 16, 2025 | 22.97 | 22.49 | 22.49 | 22.98 | 22.4 | 4.46M |
| October 15, 2025 | 22.47 | 23 | 23 | 23.03 | 22.41 | 4.84M |
| October 14, 2025 | 23.25 | 22.47 | 22.47 | 23.42 | 22.42 | 6.89M |
| October 13, 2025 | 22.73 | 23.22 | 23.22 | 23.36 | 22.51 | 5.46M |
| October 10, 2025 | 23.33 | 23.68 | 23.68 | 23.69 | 23.07 | 8.09M |
| October 09, 2025 | 23.56 | 23.45 | 23.45 | 23.87 | 23.37 | 8.29M |
| September 30, 2025 | 24.59 | 23.85 | 23.85 | 24.59 | 23.67 | 8.17M |
| September 29, 2025 | 24.45 | 24.03 | 24.03 | 24.68 | 24 | 10.62M |
| September 26, 2025 | 23.88 | 24.7 | 24.7 | 25.59 | 23.3 | 18.78M |
| September 25, 2025 | 24.75 | 24.1 | 24.1 | 24.75 | 24.1 | 9.57M |
| September 24, 2025 | 23.95 | 24.75 | 24.75 | 24.78 | 23.75 | 14.15M |
| September 23, 2025 | 24.58 | 24.25 | 24.25 | 24.88 | 23.88 | 17M |
| September 22, 2025 | 23.83 | 25.41 | 25.41 | 25.66 | 23.3 | 28.11M |
| September 19, 2025 | 23.13 | 23.88 | 23.88 | 23.98 | 23.13 | 15.29M |
| September 18, 2025 | 23.53 | 23.15 | 23.15 | 23.84 | 22.75 | 12.37M |
| September 17, 2025 | 23.65 | 23.55 | 23.55 | 24 | 23.35 | 9.32M |
| September 16, 2025 | 23.54 | 23.55 | 23.55 | 23.68 | 23.27 | 9.21M |
| September 15, 2025 | 23.85 | 23.54 | 23.54 | 23.98 | 23.32 | 12.84M |
| September 12, 2025 | 23.08 | 23.85 | 23.85 | 24.86 | 22.98 | 29.9M |
| September 11, 2025 | 20.9 | 23.07 | 23.07 | 23.07 | 20.72 | 14.15M |
| September 10, 2025 | 21.17 | 20.97 | 20.97 | 21.38 | 20.88 | 4.16M |
| September 09, 2025 | 21.77 | 21.24 | 21.24 | 21.77 | 21.12 | 4.12M |
| September 08, 2025 | 21.66 | 21.74 | 21.74 | 21.95 | 21.47 | 4.51M |
| September 05, 2025 | 21.2 | 21.71 | 21.71 | 21.75 | 21.01 | 5.61M |
| September 04, 2025 | 21.5 | 21.16 | 21.16 | 22.08 | 20.61 | 7.41M |
| September 03, 2025 | 22.39 | 21.54 | 21.54 | 22.47 | 21.49 | 7.31M |
| September 02, 2025 | 23.11 | 22.3 | 22.3 | 23.11 | 22.02 | 8.96M |
| September 01, 2025 | 23.1 | 23.11 | 23.11 | 23.39 | 22.9 | 8.26M |
| August 29, 2025 | 23.56 | 23.3 | 23.3 | 23.7 | 23.02 | 15.58M |
| August 28, 2025 | 22.29 | 22.99 | 22.99 | 22.99 | 22.14 | 9.89M |
| August 27, 2025 | 22.8 | 22.2 | 22.2 | 23.05 | 22.17 | 9.8M |
| August 26, 2025 | 22.35 | 22.73 | 22.73 | 22.95 | 22.31 | 9.52M |
| August 25, 2025 | 22.64 | 22.44 | 22.44 | 22.65 | 22.13 | 8.76M |
| August 22, 2025 | 22.2 | 22.51 | 22.51 | 22.62 | 22.1 | 7.87M |
| August 21, 2025 | 22.37 | 22.18 | 22.18 | 22.6 | 22 | 6.59M |
| August 20, 2025 | 21.86 | 22.42 | 22.42 | 22.44 | 21.7 | 8.44M |
| August 19, 2025 | 21.9 | 21.88 | 21.88 | 22.07 | 21.62 | 5.54M |
| August 18, 2025 | 21.6 | 21.82 | 21.82 | 21.95 | 21.55 | 5.7M |
| August 15, 2025 | 21.19 | 21.55 | 21.55 | 21.58 | 21.17 | 4.63M |
| August 14, 2025 | 21.89 | 21.21 | 21.21 | 21.89 | 21.18 | 6.67M |
| August 13, 2025 | 21.86 | 21.88 | 21.88 | 22.08 | 21.74 | 3.94M |
| August 12, 2025 | 22.06 | 21.88 | 21.88 | 22.18 | 21.79 | 4.58M |
| August 11, 2025 | 22 | 22.06 | 22.06 | 22.28 | 21.95 | 5.17M |
| August 08, 2025 | 21.91 | 22.04 | 22.04 | 22.2 | 21.76 | 5.27M |
| August 07, 2025 | 22 | 21.94 | 21.94 | 22.45 | 21.81 | 6.58M |
| August 06, 2025 | 21.65 | 21.88 | 21.88 | 22.03 | 21.55 | 6.01M |
| August 05, 2025 | 21.22 | 21.65 | 21.65 | 21.75 | 21.12 | 5.43M |
| August 04, 2025 | 20.92 | 21.23 | 21.23 | 21.24 | 20.85 | 2.74M |
| August 01, 2025 | 21.12 | 21.04 | 21.04 | 21.24 | 20.83 | 3.24M |
| July 31, 2025 | 21.33 | 21.04 | 21.04 | 21.67 | 20.95 | 4.59M |
| July 30, 2025 | 21.68 | 21.46 | 21.46 | 21.95 | 21.28 | 5.06M |
| July 29, 2025 | 21.56 | 21.66 | 21.66 | 21.69 | 21.4 | 3.53M |
| July 28, 2025 | 21.74 | 21.61 | 21.61 | 21.79 | 21.48 | 4.13M |
| July 25, 2025 | 21.27 | 21.65 | 21.65 | 21.68 | 21.25 | 4.73M |
| July 24, 2025 | 21.21 | 21.33 | 21.33 | 21.39 | 21.2 | 3.63M |
| July 23, 2025 | 21.51 | 21.23 | 21.23 | 21.62 | 21.18 | 3.48M |
| July 22, 2025 | 21.54 | 21.53 | 21.53 | 21.64 | 21.39 | 3.17M |
| July 21, 2025 | 21.64 | 21.56 | 21.56 | 21.81 | 21.46 | 3.9M |
| July 18, 2025 | 21.49 | 21.71 | 21.71 | 21.78 | 21.35 | 4.1M |