21.67
-0.58(-2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.24 | 21.67 | 21.67 | 22.44 | 21.65 | 10.54M |
| October 16, 2025 | 22.24 | 22.25 | 22.25 | 22.34 | 22.1 | 7.69M |
| October 15, 2025 | 22.41 | 22.31 | 22.31 | 22.49 | 22.15 | 9.26M |
| October 14, 2025 | 22.1 | 22.38 | 22.38 | 22.77 | 22.1 | 19.33M |
| October 13, 2025 | 21.58 | 22.1 | 22.1 | 22.19 | 21.42 | 9M |
| October 10, 2025 | 21.87 | 22.09 | 22.09 | 22.12 | 21.82 | 9.01M |
| October 09, 2025 | 21.88 | 21.92 | 21.92 | 22.08 | 21.52 | 10.11M |
| September 30, 2025 | 21.85 | 21.88 | 21.88 | 21.97 | 21.78 | 5.5M |
| September 29, 2025 | 21.86 | 21.89 | 21.89 | 21.98 | 21.64 | 7.92M |
| September 26, 2025 | 21.79 | 21.98 | 21.98 | 21.99 | 21.58 | 9.47M |
| September 25, 2025 | 21.69 | 21.8 | 21.8 | 21.92 | 21.36 | 13.41M |
| September 24, 2025 | 20.88 | 21.75 | 21.75 | 21.8 | 20.85 | 16.5M |
| September 23, 2025 | 21.28 | 20.92 | 20.92 | 21.28 | 20.72 | 9.45M |
| September 22, 2025 | 21.71 | 21.3 | 21.3 | 21.78 | 21.21 | 8.86M |
| September 19, 2025 | 21.95 | 21.67 | 21.67 | 21.95 | 21.59 | 7.79M |
| September 18, 2025 | 21.79 | 22 | 22 | 22.3 | 21.62 | 15.13M |
| September 17, 2025 | 21.7 | 21.73 | 21.73 | 21.87 | 21.67 | 8.39M |
| September 16, 2025 | 21.61 | 21.71 | 21.71 | 21.78 | 21.44 | 9.68M |
| September 15, 2025 | 21.92 | 21.62 | 21.62 | 21.92 | 21.61 | 15.31M |
| September 12, 2025 | 22.2 | 22 | 22 | 22.28 | 21.98 | 12.91M |
| September 11, 2025 | 22.1 | 22.2 | 22.2 | 22.21 | 21.8 | 11.73M |
| September 10, 2025 | 22.26 | 22.18 | 22.18 | 22.44 | 22.1 | 10.65M |
| September 09, 2025 | 22.28 | 21.98 | 21.98 | 22.28 | 21.75 | 13.84M |
| September 08, 2025 | 22.33 | 22.29 | 22.29 | 22.5 | 22.08 | 18.03M |
| September 05, 2025 | 22.26 | 22.39 | 22.39 | 22.39 | 21.98 | 9.21M |
| September 04, 2025 | 22.19 | 22.26 | 22.26 | 22.43 | 21.96 | 12.25M |
| September 03, 2025 | 22.13 | 22.11 | 22.11 | 22.35 | 21.93 | 13.66M |
| September 02, 2025 | 22.68 | 22.18 | 22.18 | 22.8 | 22.11 | 12.47M |
| September 01, 2025 | 22.28 | 22.72 | 22.72 | 22.73 | 22.28 | 12.8M |
| August 29, 2025 | 22.41 | 22.28 | 22.28 | 22.64 | 22.26 | 12.51M |
| August 28, 2025 | 22.87 | 22.49 | 22.49 | 22.99 | 22.04 | 20.01M |
| August 27, 2025 | 23.68 | 22.88 | 22.88 | 23.7 | 22.85 | 18.91M |
| August 26, 2025 | 23.67 | 23.72 | 23.72 | 23.86 | 23.47 | 14.32M |
| August 25, 2025 | 23.35 | 23.71 | 23.71 | 23.98 | 23.35 | 18.61M |
| August 22, 2025 | 23.16 | 23.37 | 23.37 | 23.39 | 23.05 | 13.34M |
| August 21, 2025 | 23.46 | 23.21 | 23.21 | 23.58 | 23.11 | 13.66M |
| August 20, 2025 | 23.33 | 23.46 | 23.46 | 23.48 | 22.97 | 14.72M |
| August 19, 2025 | 23.44 | 23.35 | 23.35 | 24.06 | 23.27 | 21.14M |
| August 18, 2025 | 23.57 | 23.54 | 23.54 | 23.74 | 23.47 | 17.76M |
| August 15, 2025 | 23.69 | 23.62 | 23.62 | 23.83 | 23.46 | 14.55M |
| August 14, 2025 | 24.27 | 23.65 | 23.65 | 24.37 | 23.61 | 16.85M |
| August 13, 2025 | 23.76 | 24.25 | 24.25 | 24.46 | 23.57 | 19M |
| August 12, 2025 | 24.05 | 23.72 | 23.72 | 24.16 | 23.69 | 11.83M |
| August 11, 2025 | 23.78 | 24.02 | 24.02 | 24.09 | 23.62 | 14.38M |
| August 08, 2025 | 23.64 | 23.8 | 23.8 | 24 | 23.24 | 17.11M |
| August 07, 2025 | 23.67 | 23.7 | 23.7 | 23.93 | 23.56 | 14.26M |
| August 06, 2025 | 23.92 | 23.81 | 23.81 | 24.25 | 23.55 | 23.29M |
| August 05, 2025 | 24.65 | 24.15 | 24.15 | 24.78 | 23.98 | 24.33M |
| August 04, 2025 | 25.18 | 24.84 | 24.84 | 25.27 | 24.53 | 27.16M |
| August 01, 2025 | 23.96 | 25.18 | 25.18 | 25.47 | 23.71 | 39.7M |
| July 31, 2025 | 24.01 | 24.19 | 24.19 | 24.55 | 23.64 | 27.31M |
| July 30, 2025 | 23.99 | 24.01 | 24.01 | 25.51 | 23.8 | 44.91M |
| July 29, 2025 | 23.4 | 24.12 | 24.12 | 24.18 | 23.04 | 32.9M |
| July 28, 2025 | 22.7 | 23.39 | 23.39 | 23.68 | 22.7 | 27.78M |
| July 25, 2025 | 23.01 | 22.7 | 22.7 | 23.39 | 22.63 | 21.92M |
| July 24, 2025 | 22.62 | 23 | 23 | 23.07 | 22.53 | 23.56M |
| July 23, 2025 | 22.25 | 22.61 | 22.61 | 23.38 | 22.02 | 34.13M |
| July 22, 2025 | 21.93 | 22.23 | 22.23 | 22.56 | 21.77 | 18.19M |
| July 21, 2025 | 21.9 | 21.93 | 21.93 | 22.05 | 21.8 | 8.03M |
| July 18, 2025 | 21.82 | 21.93 | 21.93 | 22 | 21.64 | 10.12M |