21.34
-0.88(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.9 | 22.22 | 22.22 | 24.1 | 22.22 | 24.05M |
| October 16, 2025 | 26.05 | 24.69 | 24.69 | 26.09 | 24.43 | 18.11M |
| October 15, 2025 | 24.7 | 24.8 | 24.8 | 25.16 | 24.39 | 12.4M |
| October 14, 2025 | 25.78 | 24.7 | 24.7 | 25.78 | 24.62 | 17.75M |
| October 13, 2025 | 23.3 | 25.56 | 25.56 | 26.6 | 23.21 | 33.45M |
| October 10, 2025 | 25.01 | 24.18 | 24.18 | 25.43 | 24.1 | 26.35M |
| October 09, 2025 | 25.98 | 25.4 | 25.4 | 26.4 | 25.01 | 38.7M |
| September 30, 2025 | 23.54 | 24 | 24 | 24.49 | 23.42 | 10.38M |
| September 29, 2025 | 23.5 | 23.54 | 23.54 | 23.63 | 23.05 | 6.73M |
| September 26, 2025 | 23.75 | 23.62 | 23.62 | 23.85 | 23.28 | 8.36M |
| September 25, 2025 | 23.63 | 23.83 | 23.83 | 23.98 | 23.63 | 5.57M |
| September 24, 2025 | 23.46 | 23.8 | 23.8 | 24.08 | 23.44 | 6.09M |
| September 23, 2025 | 24.25 | 23.78 | 23.78 | 24.54 | 23.11 | 10.52M |
| September 22, 2025 | 25.02 | 23.95 | 23.95 | 25.02 | 23.4 | 12.76M |
| September 19, 2025 | 25.28 | 25 | 25 | 25.94 | 24.6 | 15.21M |
| September 18, 2025 | 24.42 | 25.28 | 25.28 | 25.69 | 24.42 | 18.69M |
| September 17, 2025 | 24.68 | 24.62 | 24.62 | 24.75 | 24.32 | 7.22M |
| September 16, 2025 | 24.02 | 24.62 | 24.62 | 24.75 | 23.96 | 12.29M |
| September 15, 2025 | 23.49 | 24.11 | 24.11 | 24.83 | 23.4 | 12M |
| September 12, 2025 | 24.17 | 23.49 | 23.49 | 24.37 | 23.45 | 12.6M |
| September 11, 2025 | 23.5 | 24.17 | 24.17 | 24.2 | 23.5 | 16.71M |
| September 10, 2025 | 22.94 | 23.49 | 23.49 | 23.93 | 22.65 | 13.9M |
| September 09, 2025 | 22.46 | 22.94 | 22.94 | 24.08 | 22.26 | 19.19M |
| September 08, 2025 | 22 | 22.47 | 22.47 | 22.48 | 21.88 | 8.99M |
| September 05, 2025 | 21.85 | 22 | 22 | 22 | 21.53 | 6.23M |
| September 04, 2025 | 21.33 | 21.89 | 21.89 | 22.39 | 21.33 | 10.5M |
| September 03, 2025 | 23.19 | 22.11 | 22.11 | 23.47 | 22.04 | 11.01M |
| September 02, 2025 | 23.79 | 23.19 | 23.19 | 23.89 | 22.77 | 11.54M |
| September 01, 2025 | 24.1 | 23.79 | 23.79 | 24.3 | 23.72 | 8.52M |
| August 29, 2025 | 24.26 | 24.23 | 24.23 | 24.38 | 23.91 | 9.33M |
| August 28, 2025 | 24.06 | 24.26 | 24.26 | 24.55 | 22.65 | 19.31M |
| August 27, 2025 | 25.34 | 24.02 | 24.02 | 25.36 | 24 | 16.19M |
| August 26, 2025 | 25.61 | 25.39 | 25.39 | 25.82 | 25.18 | 14.1M |
| August 25, 2025 | 24.6 | 25.6 | 25.6 | 26.07 | 24.35 | 23.41M |
| August 22, 2025 | 24.46 | 24.6 | 24.6 | 24.88 | 24.07 | 15.37M |
| August 21, 2025 | 24.1 | 24.46 | 24.46 | 24.84 | 23.94 | 15.7M |
| August 20, 2025 | 24.07 | 24.17 | 24.17 | 24.45 | 23.91 | 12.39M |
| August 19, 2025 | 24.52 | 24.07 | 24.07 | 24.58 | 23.9 | 12.94M |
| August 18, 2025 | 24.54 | 24.52 | 24.52 | 24.9 | 24.29 | 14.93M |
| August 15, 2025 | 24.71 | 24.59 | 24.59 | 25 | 24.4 | 16.89M |
| August 14, 2025 | 26.6 | 25.01 | 25.01 | 26.72 | 25 | 25.02M |
| August 13, 2025 | 25.53 | 26.6 | 26.6 | 26.85 | 25.5 | 24.96M |
| August 12, 2025 | 26.33 | 25.98 | 25.98 | 27.03 | 25.81 | 26.72M |
| August 11, 2025 | 24.95 | 26.33 | 26.33 | 27.31 | 24.6 | 38.73M |
| August 08, 2025 | 23.68 | 24.83 | 24.83 | 25.16 | 23.68 | 25.37M |
| August 07, 2025 | 24.17 | 23.94 | 23.94 | 24.37 | 23.63 | 19.23M |
| August 06, 2025 | 23.55 | 24.23 | 24.23 | 24.55 | 23.35 | 23.05M |
| August 05, 2025 | 23.43 | 23.7 | 23.7 | 24.1 | 23.27 | 23.61M |
| August 04, 2025 | 22.99 | 23.56 | 23.56 | 23.8 | 22.91 | 25.46M |
| August 01, 2025 | 24.59 | 23.18 | 23.18 | 24.7 | 22.58 | 43.23M |
| July 31, 2025 | 21.61 | 23.77 | 23.77 | 23.77 | 21.4 | 24.35M |
| July 30, 2025 | 21.45 | 21.61 | 21.61 | 22.29 | 21.27 | 17.05M |
| July 29, 2025 | 21.06 | 21.45 | 21.45 | 21.74 | 20.92 | 12.54M |
| July 28, 2025 | 20.93 | 21.17 | 21.17 | 21.36 | 20.87 | 9.83M |
| July 25, 2025 | 20.71 | 20.91 | 20.91 | 21 | 20.58 | 9.46M |
| July 24, 2025 | 20.6 | 20.71 | 20.71 | 20.95 | 20.45 | 8.95M |
| July 23, 2025 | 20.88 | 20.59 | 20.59 | 21.26 | 20.52 | 10.61M |
| July 22, 2025 | 20.68 | 20.82 | 20.82 | 21.19 | 20.62 | 10.92M |
| July 21, 2025 | 20.69 | 20.78 | 20.78 | 20.83 | 20.47 | 9.62M |
| July 18, 2025 | 20.44 | 20.79 | 20.79 | 21 | 20.35 | 13.59M |