23.13
+0.35(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.7 | 23.13 | 23.13 | 23.5 | 22.66 | 113.96M |
| September 26, 2025 | 22.73 | 22.78 | 22.78 | 23.56 | 22.63 | 136.83M |
| September 25, 2025 | 22.62 | 22.93 | 22.93 | 23 | 22.1 | 141.08M |
| September 24, 2025 | 21.88 | 22.64 | 22.64 | 22.84 | 21.58 | 133.83M |
| September 23, 2025 | 23.1 | 22.04 | 22.04 | 23.3 | 21.56 | 161.64M |
| September 22, 2025 | 22.68 | 22.87 | 22.87 | 23.06 | 21.97 | 170.4M |
| September 19, 2025 | 23.2 | 22.9 | 22.9 | 23.85 | 22.69 | 296.45M |
| September 18, 2025 | 20.34 | 22.22 | 22.22 | 22.22 | 20.33 | 189.32M |
| September 17, 2025 | 20.08 | 20.2 | 20.2 | 20.28 | 19.8 | 66.74M |
| September 16, 2025 | 20.09 | 20.14 | 20.14 | 20.21 | 19.53 | 96.19M |
| September 15, 2025 | 20.57 | 20.08 | 20.08 | 20.63 | 20.01 | 79.97M |
| September 12, 2025 | 20.85 | 20.56 | 20.56 | 21.14 | 20.5 | 103.43M |
| September 11, 2025 | 20.45 | 20.95 | 20.95 | 21.09 | 20.03 | 134.24M |
| September 10, 2025 | 20.01 | 20.39 | 20.39 | 20.86 | 19.8 | 129.82M |
| September 09, 2025 | 19.68 | 19.8 | 19.8 | 20.18 | 19.32 | 109.89M |
| September 08, 2025 | 20.11 | 19.71 | 19.71 | 20.12 | 19.39 | 103.29M |
| September 05, 2025 | 19.29 | 20.1 | 20.1 | 20.17 | 19.29 | 138.36M |
| September 04, 2025 | 21.58 | 19.29 | 19.29 | 21.68 | 18.82 | 210.35M |
| September 03, 2025 | 20.46 | 20.9 | 20.9 | 21.46 | 20.01 | 165.65M |
| September 02, 2025 | 20.91 | 20.24 | 20.24 | 22.01 | 19.99 | 180.92M |
| September 01, 2025 | 20.8 | 20.71 | 20.71 | 21.15 | 20.37 | 143.53M |
| August 29, 2025 | 20.78 | 20.48 | 20.48 | 20.97 | 20.2 | 172.65M |
| August 28, 2025 | 18.88 | 20.51 | 20.51 | 20.79 | 18.88 | 246.74M |
| August 27, 2025 | 19.47 | 18.9 | 18.9 | 19.78 | 18.89 | 129.61M |
| August 26, 2025 | 19.75 | 19.36 | 19.36 | 19.8 | 19.35 | 154.04M |
| August 25, 2025 | 19.28 | 20.22 | 20.22 | 20.33 | 19.22 | 162.98M |
| August 22, 2025 | 18.25 | 18.73 | 18.73 | 18.86 | 18.18 | 87.51M |
| August 21, 2025 | 18.5 | 18.23 | 18.23 | 18.56 | 18.11 | 65.09M |
| August 20, 2025 | 18.46 | 18.48 | 18.48 | 18.54 | 18.12 | 78.75M |
| August 19, 2025 | 18.03 | 18.66 | 18.66 | 19 | 17.98 | 143.69M |
| August 18, 2025 | 18.2 | 18.02 | 18.02 | 18.24 | 17.89 | 106.32M |
| August 15, 2025 | 17.49 | 18.14 | 18.14 | 18.44 | 17.48 | 101.76M |
| August 14, 2025 | 18.25 | 17.56 | 17.56 | 18.31 | 17.48 | 104.28M |
| August 13, 2025 | 17.9 | 18.13 | 18.13 | 18.19 | 17.75 | 104.79M |
| August 12, 2025 | 17.55 | 17.9 | 17.9 | 17.95 | 17.5 | 93.09M |
| August 11, 2025 | 17.25 | 17.65 | 17.65 | 18.12 | 17.25 | 158.6M |
| August 08, 2025 | 16.06 | 16.97 | 16.97 | 17.27 | 16.03 | 175.45M |
| August 07, 2025 | 16.1 | 16.06 | 16.06 | 16.22 | 15.9 | 43.65M |
| August 06, 2025 | 16.27 | 16.2 | 16.2 | 16.34 | 16.1 | 52.88M |
| August 05, 2025 | 15.8 | 16.14 | 16.14 | 16.2 | 15.79 | 64.87M |
| August 04, 2025 | 15.7 | 15.8 | 15.8 | 15.93 | 15.59 | 38.37M |
| August 01, 2025 | 15.82 | 15.78 | 15.78 | 16.28 | 15.67 | 70.31M |
| July 31, 2025 | 16.25 | 15.93 | 15.93 | 16.55 | 15.86 | 92.21M |
| July 30, 2025 | 16.06 | 16.33 | 16.33 | 16.55 | 15.9 | 103.06M |
| July 29, 2025 | 15.85 | 16.05 | 16.05 | 16.05 | 15.72 | 53M |
| July 28, 2025 | 15.81 | 15.9 | 15.9 | 15.95 | 15.77 | 41.32M |
| July 25, 2025 | 16.1 | 15.79 | 15.79 | 16.15 | 15.74 | 55.69M |
| July 24, 2025 | 15.84 | 15.89 | 15.89 | 15.93 | 15.81 | 37.72M |
| July 23, 2025 | 16.15 | 15.85 | 15.85 | 16.16 | 15.8 | 55.01M |
| July 22, 2025 | 15.9 | 16.1 | 16.1 | 16.16 | 15.8 | 62.31M |
| July 21, 2025 | 15.79 | 15.87 | 15.87 | 15.9 | 15.73 | 40.55M |
| July 18, 2025 | 15.88 | 15.71 | 15.71 | 15.95 | 15.64 | 44.39M |
| July 17, 2025 | 15.35 | 15.81 | 15.81 | 16.03 | 15.33 | 93.02M |
| July 16, 2025 | 15.52 | 15.36 | 15.36 | 15.6 | 15.33 | 33.63M |
| July 15, 2025 | 15.38 | 15.48 | 15.48 | 15.61 | 15.33 | 46.6M |
| July 14, 2025 | 15.4 | 15.34 | 15.34 | 15.49 | 15.3 | 30.16M |
| July 11, 2025 | 15.4 | 15.4 | 15.4 | 15.55 | 15.36 | 36.17M |
| July 10, 2025 | 15.41 | 15.44 | 15.44 | 15.52 | 15.37 | 23.68M |
| July 09, 2025 | 15.66 | 15.45 | 15.45 | 15.71 | 15.42 | 30.93M |
| July 08, 2025 | 15.16 | 15.7 | 15.7 | 15.8 | 15.16 | 65.63M |