22.84
+0.24(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.69 | 22.84 | 22.84 | 23.14 | 22.58 | 83.24M |
| September 25, 2025 | 22.22 | 22.6 | 22.6 | 22.65 | 22.16 | 72.31M |
| September 24, 2025 | 22.29 | 22.23 | 22.23 | 22.29 | 22.07 | 39.01M |
| September 23, 2025 | 22.38 | 22.32 | 22.32 | 22.53 | 22.05 | 59.09M |
| September 22, 2025 | 22.31 | 22.32 | 22.32 | 22.53 | 22.21 | 41.31M |
| September 19, 2025 | 22.29 | 22.3 | 22.3 | 22.55 | 22.11 | 80.86M |
| September 18, 2025 | 22.45 | 22.29 | 22.29 | 22.59 | 22.21 | 57.27M |
| September 17, 2025 | 22.14 | 22.42 | 22.42 | 22.44 | 22.14 | 48.72M |
| September 16, 2025 | 22.43 | 22.17 | 22.17 | 22.44 | 22.01 | 43.56M |
| September 15, 2025 | 22.25 | 22.44 | 22.44 | 22.65 | 22.25 | 59.22M |
| September 12, 2025 | 22.39 | 22.24 | 22.24 | 22.45 | 22.22 | 45.23M |
| September 11, 2025 | 22.21 | 22.41 | 22.41 | 22.44 | 22.15 | 83.34M |
| September 10, 2025 | 22.23 | 22.21 | 22.21 | 22.28 | 22 | 59M |
| September 09, 2025 | 22.22 | 22.22 | 22.22 | 22.3 | 22.05 | 74.6M |
| September 08, 2025 | 21.49 | 22.25 | 22.25 | 22.28 | 21.44 | 127.98M |
| September 05, 2025 | 21.12 | 21.43 | 21.43 | 21.48 | 21.12 | 50.55M |
| September 04, 2025 | 21.21 | 21.3 | 21.3 | 21.47 | 21.08 | 86.81M |
| September 03, 2025 | 21.69 | 21.38 | 21.38 | 21.73 | 21.25 | 86.21M |
| September 02, 2025 | 21.61 | 21.69 | 21.69 | 21.78 | 21.51 | 58.57M |
| September 01, 2025 | 21.83 | 21.6 | 21.6 | 21.87 | 21.58 | 86.84M |
| August 29, 2025 | 22.09 | 21.75 | 21.75 | 22.2 | 21.73 | 122.73M |
| August 28, 2025 | 22.01 | 22.09 | 22.09 | 22.28 | 21.85 | 79.47M |
| August 27, 2025 | 22.38 | 22 | 22 | 22.45 | 22 | 82.03M |
| August 26, 2025 | 22.34 | 22.35 | 22.35 | 22.5 | 22.17 | 65.06M |
| August 25, 2025 | 21.92 | 22.28 | 22.28 | 22.34 | 21.91 | 111M |
| August 22, 2025 | 21.95 | 21.86 | 21.86 | 21.95 | 21.75 | 76.68M |
| August 21, 2025 | 21.84 | 21.96 | 21.96 | 21.99 | 21.83 | 64.88M |
| August 20, 2025 | 21.81 | 21.81 | 21.81 | 21.82 | 21.71 | 50.83M |
| August 19, 2025 | 21.84 | 21.81 | 21.81 | 21.98 | 21.8 | 46.24M |
| August 18, 2025 | 21.79 | 21.79 | 21.79 | 22.03 | 21.76 | 79.61M |
| August 15, 2025 | 21.71 | 21.79 | 21.79 | 21.88 | 21.71 | 40.07M |
| August 14, 2025 | 21.88 | 21.78 | 21.78 | 21.97 | 21.76 | 41.8M |
| August 13, 2025 | 21.93 | 21.87 | 21.87 | 21.97 | 21.85 | 46.77M |
| August 12, 2025 | 21.99 | 21.93 | 21.93 | 22.02 | 21.91 | 29.59M |
| August 11, 2025 | 22.09 | 22.01 | 22.01 | 22.1 | 21.98 | 34.67M |
| August 08, 2025 | 22.1 | 22.08 | 22.08 | 22.13 | 22 | 33.41M |
| August 07, 2025 | 21.97 | 22.1 | 22.1 | 22.14 | 21.92 | 38.38M |
| August 06, 2025 | 21.91 | 21.96 | 21.96 | 21.97 | 21.82 | 24.32M |
| August 05, 2025 | 21.9 | 21.92 | 21.92 | 21.94 | 21.8 | 28.03M |
| August 04, 2025 | 21.73 | 21.89 | 21.89 | 21.89 | 21.7 | 25.91M |
| August 01, 2025 | 21.92 | 21.8 | 21.8 | 21.92 | 21.72 | 40.41M |
| July 31, 2025 | 21.97 | 21.88 | 21.88 | 22.03 | 21.87 | 44.6M |
| July 30, 2025 | 22.1 | 22 | 22 | 22.16 | 21.96 | 44.95M |
| July 29, 2025 | 22.09 | 22.1 | 22.1 | 22.16 | 21.97 | 50.2M |
| July 28, 2025 | 22.27 | 22.14 | 22.14 | 22.3 | 22.12 | 47.84M |
| July 25, 2025 | 22.39 | 22.22 | 22.22 | 22.57 | 22.22 | 62.61M |
| July 24, 2025 | 22.5 | 22.44 | 22.44 | 22.55 | 22.25 | 86.78M |
| July 23, 2025 | 23.99 | 22.65 | 22.65 | 23.99 | 22.53 | 185.23M |
| July 22, 2025 | 23.27 | 23.64 | 23.64 | 23.99 | 22.62 | 215M |
| July 21, 2025 | 22.8 | 22.93 | 22.93 | 23.08 | 22.46 | 200.4M |
| July 18, 2025 | 21.9 | 21.79 | 21.79 | 21.92 | 21.67 | 34.17M |
| July 17, 2025 | 21.75 | 21.9 | 21.9 | 21.9 | 21.7 | 21.55M |
| July 16, 2025 | 21.8 | 21.71 | 21.71 | 21.82 | 21.71 | 23.9M |
| July 15, 2025 | 21.89 | 21.82 | 21.82 | 21.95 | 21.72 | 25.48M |
| July 14, 2025 | 21.87 | 21.85 | 21.85 | 22.03 | 21.83 | 36.08M |
| July 11, 2025 | 21.9 | 21.86 | 21.86 | 22.01 | 21.84 | 41.14M |
| July 10, 2025 | 22.09 | 21.87 | 21.87 | 22.17 | 21.87 | 41.18M |
| July 09, 2025 | 22.09 | 22.09 | 22.09 | 22.19 | 22.03 | 23.88M |
| July 08, 2025 | 22.2 | 22.09 | 22.09 | 22.27 | 22.05 | 34.01M |
| July 07, 2025 | 22.08 | 22.16 | 22.16 | 22.23 | 22.04 | 17.33M |