21.95
+0.12(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.65 | 21.83 | 21.83 | 22.82 | 21.77 | 18.45M |
| October 16, 2025 | 22.89 | 22.67 | 22.67 | 22.97 | 22.64 | 13.12M |
| October 15, 2025 | 22.81 | 22.91 | 22.91 | 23.05 | 22.59 | 16.3M |
| October 14, 2025 | 22.87 | 22.91 | 22.91 | 23.36 | 22.78 | 24.85M |
| October 13, 2025 | 22.4 | 22.75 | 22.75 | 22.91 | 22.4 | 19.28M |
| October 10, 2025 | 22.95 | 22.92 | 22.92 | 23.26 | 22.88 | 24.54M |
| October 09, 2025 | 22.22 | 23.09 | 23.09 | 23.18 | 22.13 | 36.08M |
| September 30, 2025 | 22.08 | 22.22 | 22.22 | 22.25 | 21.96 | 17.76M |
| September 29, 2025 | 21.7 | 22.06 | 22.06 | 22.11 | 21.52 | 20.03M |
| September 26, 2025 | 21.6 | 21.76 | 21.76 | 22.12 | 21.52 | 20.34M |
| September 25, 2025 | 21.53 | 21.55 | 21.55 | 21.66 | 21.4 | 14.13M |
| September 24, 2025 | 21.1 | 21.6 | 21.6 | 21.75 | 21.03 | 15.47M |
| September 23, 2025 | 21.85 | 21.35 | 21.35 | 22.02 | 21.16 | 19.23M |
| September 22, 2025 | 21.51 | 21.47 | 21.47 | 21.57 | 21.35 | 12.06M |
| September 19, 2025 | 21.41 | 21.51 | 21.51 | 21.69 | 21.41 | 11.89M |
| September 18, 2025 | 21.79 | 21.47 | 21.47 | 21.83 | 21.35 | 21.74M |
| September 17, 2025 | 21.7 | 21.79 | 21.79 | 21.92 | 21.66 | 16.49M |
| September 16, 2025 | 22.15 | 21.79 | 21.79 | 22.15 | 21.71 | 20.69M |
| September 15, 2025 | 22.08 | 22.21 | 22.21 | 22.26 | 21.95 | 18.61M |
| September 12, 2025 | 22.34 | 22.1 | 22.1 | 22.37 | 22.1 | 16.4M |
| September 11, 2025 | 22.01 | 22.33 | 22.33 | 22.42 | 21.85 | 22.66M |
| September 10, 2025 | 22 | 22.02 | 22.02 | 22.1 | 21.87 | 14.05M |
| September 09, 2025 | 22.19 | 22.04 | 22.04 | 22.29 | 22 | 15.47M |
| September 08, 2025 | 22.29 | 22.22 | 22.22 | 22.41 | 22.04 | 22.67M |
| September 05, 2025 | 22.13 | 22.3 | 22.3 | 22.43 | 22.13 | 18.91M |
| September 04, 2025 | 22.28 | 22.26 | 22.26 | 22.44 | 22.01 | 18.43M |
| September 03, 2025 | 23.07 | 22.29 | 22.29 | 23.1 | 22.09 | 28.22M |
| September 02, 2025 | 23.51 | 22.96 | 22.96 | 23.55 | 22.86 | 28.29M |
| September 01, 2025 | 24.05 | 23.6 | 23.6 | 24.06 | 23.21 | 43.89M |
| August 29, 2025 | 23.4 | 23.9 | 23.9 | 24.02 | 23.38 | 34.81M |
| August 28, 2025 | 23.2 | 23.47 | 23.47 | 23.47 | 22.85 | 28.28M |
| August 27, 2025 | 23.83 | 23.44 | 23.44 | 23.92 | 23.32 | 33.03M |
| August 26, 2025 | 23.9 | 23.82 | 23.82 | 24.05 | 23.62 | 28.03M |
| August 25, 2025 | 23.4 | 23.9 | 23.9 | 23.9 | 23.39 | 41.27M |
| August 22, 2025 | 23.14 | 23.35 | 23.35 | 23.35 | 22.98 | 27.95M |
| August 21, 2025 | 23.31 | 23.23 | 23.23 | 23.34 | 23.11 | 21.41M |
| August 20, 2025 | 23.16 | 23.24 | 23.24 | 23.3 | 22.97 | 19.71M |
| August 19, 2025 | 23.88 | 23.2 | 23.2 | 23.88 | 23.17 | 30.89M |
| August 18, 2025 | 23.58 | 23.53 | 23.53 | 23.8 | 23.45 | 32.3M |
| August 15, 2025 | 23.17 | 23.45 | 23.45 | 23.5 | 23.15 | 20.32M |
| August 14, 2025 | 23.58 | 23.17 | 23.17 | 23.64 | 23.15 | 24.21M |
| August 13, 2025 | 23.8 | 23.6 | 23.6 | 23.92 | 23.51 | 25.21M |
| August 12, 2025 | 23.65 | 23.74 | 23.74 | 23.84 | 23.52 | 25.29M |
| August 11, 2025 | 24.22 | 23.61 | 23.61 | 24.34 | 23.57 | 34.31M |
| August 08, 2025 | 23.99 | 24.22 | 24.22 | 24.55 | 23.83 | 28.98M |
| August 07, 2025 | 24.59 | 24.03 | 24.03 | 24.63 | 24 | 37.18M |
| August 06, 2025 | 23.45 | 24.63 | 24.63 | 24.66 | 23.31 | 67.81M |
| August 05, 2025 | 23 | 23.36 | 23.36 | 23.47 | 22.85 | 22.99M |
| August 04, 2025 | 22.67 | 22.9 | 22.9 | 22.92 | 22.61 | 14.57M |
| August 01, 2025 | 22.77 | 22.8 | 22.8 | 23.1 | 22.73 | 14.14M |
| July 31, 2025 | 23.07 | 22.84 | 22.84 | 23.19 | 22.71 | 18.01M |
| July 30, 2025 | 23.3 | 23.12 | 23.12 | 23.6 | 23.06 | 21.07M |
| July 29, 2025 | 23.16 | 23.37 | 23.37 | 23.54 | 23.1 | 17.92M |
| July 28, 2025 | 23.1 | 23.16 | 23.16 | 23.39 | 23.01 | 15.24M |
| July 25, 2025 | 23.42 | 23.09 | 23.09 | 23.45 | 23.04 | 19.94M |
| July 24, 2025 | 23.1 | 23.42 | 23.42 | 23.52 | 22.97 | 17.71M |
| July 23, 2025 | 23.5 | 23.14 | 23.14 | 23.54 | 23.02 | 20.05M |
| July 22, 2025 | 23.58 | 23.43 | 23.43 | 23.59 | 23.29 | 19.08M |
| July 21, 2025 | 23.15 | 23.47 | 23.47 | 23.7 | 22.95 | 23.08M |
| July 18, 2025 | 22.93 | 23.04 | 23.04 | 23.05 | 22.82 | 12.41M |