21.13
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.28 | 21.15 | 21.15 | 21.65 | 20.34 | 41.4M |
| September 26, 2025 | 21.56 | 20.82 | 20.82 | 21.74 | 20.75 | 48.59M |
| September 25, 2025 | 22.32 | 21.99 | 21.99 | 22.32 | 21.84 | 32.79M |
| September 24, 2025 | 21.82 | 22.33 | 22.33 | 22.5 | 21.61 | 29.42M |
| September 23, 2025 | 22.13 | 21.7 | 21.7 | 22.49 | 21.21 | 36.39M |
| September 22, 2025 | 22.8 | 22.42 | 22.42 | 23.29 | 22.19 | 37.99M |
| September 19, 2025 | 23.03 | 22.96 | 22.96 | 23.4 | 22.85 | 24.93M |
| September 18, 2025 | 23.92 | 23.09 | 23.09 | 23.93 | 22.8 | 40.72M |
| September 17, 2025 | 23.67 | 23.62 | 23.62 | 24.11 | 23.4 | 33.77M |
| September 16, 2025 | 24 | 23.6 | 23.6 | 24.28 | 23.29 | 41.03M |
| September 15, 2025 | 24.48 | 24.16 | 24.16 | 25.03 | 24.04 | 49.78M |
| September 12, 2025 | 25 | 24.95 | 24.95 | 25.57 | 24.45 | 77.05M |
| September 11, 2025 | 22.99 | 23.57 | 23.57 | 23.68 | 22.16 | 82.28M |
| September 10, 2025 | 24.51 | 24.62 | 24.62 | 25.26 | 23.8 | 63.25M |
| September 09, 2025 | 26.84 | 24.31 | 24.31 | 27.5 | 24.31 | 86.94M |
| September 08, 2025 | 27.15 | 27.01 | 27.01 | 27.97 | 26.28 | 47.29M |
| September 05, 2025 | 26.46 | 26.93 | 26.93 | 27.05 | 25.65 | 53.52M |
| September 04, 2025 | 27.5 | 26.46 | 26.46 | 27.5 | 25.8 | 65.41M |
| September 03, 2025 | 26.78 | 26.91 | 26.91 | 27.1 | 25.83 | 65M |
| September 02, 2025 | 26.76 | 26.3 | 26.3 | 27.17 | 25.65 | 86.61M |
| September 01, 2025 | 24.25 | 26.59 | 26.59 | 26.59 | 24.01 | 108.54M |
| August 29, 2025 | 21.98 | 24.17 | 24.17 | 24.17 | 21.98 | 89.84M |
| August 28, 2025 | 21.92 | 21.97 | 21.97 | 22.22 | 21.05 | 37.28M |
| August 27, 2025 | 22.41 | 21.92 | 21.92 | 22.93 | 21.92 | 41.46M |
| August 26, 2025 | 22.4 | 22.41 | 22.41 | 23.64 | 22.36 | 52.73M |
| August 25, 2025 | 22.41 | 22.71 | 22.71 | 23.05 | 22.3 | 48.49M |
| August 22, 2025 | 21.96 | 22.53 | 22.53 | 22.75 | 21.71 | 55.75M |
| August 21, 2025 | 22.4 | 21.94 | 21.94 | 22.49 | 21.5 | 71.67M |
| August 20, 2025 | 20.5 | 22.68 | 22.68 | 22.68 | 20.28 | 103.22M |
| August 19, 2025 | 20.62 | 20.62 | 20.62 | 21.28 | 20.53 | 43.92M |
| August 18, 2025 | 21.27 | 20.78 | 20.78 | 21.29 | 20.52 | 57.02M |
| August 15, 2025 | 20.65 | 21.25 | 21.25 | 21.45 | 20.5 | 40.82M |
| August 14, 2025 | 20.85 | 20.82 | 20.82 | 21.1 | 20.43 | 46.68M |
| August 13, 2025 | 20.22 | 20.99 | 20.99 | 21.14 | 20.22 | 42.45M |
| August 12, 2025 | 20.79 | 20.21 | 20.21 | 21.33 | 20.03 | 36.39M |
| August 11, 2025 | 20.63 | 20.9 | 20.9 | 21.2 | 20.53 | 27.51M |
| August 08, 2025 | 20.25 | 20.63 | 20.63 | 20.79 | 20.07 | 25M |
| August 07, 2025 | 21.7 | 20.33 | 20.33 | 21.88 | 20.2 | 57.41M |
| August 06, 2025 | 21.62 | 21.91 | 21.91 | 22.42 | 21.51 | 37.04M |
| August 05, 2025 | 21.5 | 21.49 | 21.49 | 21.88 | 21.2 | 26.55M |
| August 04, 2025 | 20.94 | 21.55 | 21.55 | 21.65 | 20.6 | 38.65M |
| August 01, 2025 | 22.62 | 21.28 | 21.28 | 22.89 | 21.13 | 58.31M |
| July 31, 2025 | 22.91 | 22.28 | 22.28 | 23.65 | 22.08 | 51.9M |
| July 30, 2025 | 22.64 | 22.72 | 22.72 | 24.24 | 22.55 | 60.64M |
| July 29, 2025 | 22.18 | 23.05 | 23.05 | 23.32 | 21.53 | 58.62M |
| July 28, 2025 | 22 | 22.2 | 22.2 | 22.55 | 21.75 | 33.58M |
| July 25, 2025 | 21.64 | 22.02 | 22.02 | 22.93 | 21.4 | 48M |
| July 24, 2025 | 21.43 | 21.64 | 21.64 | 21.65 | 21.09 | 33.45M |
| July 23, 2025 | 21.3 | 21.43 | 21.43 | 22.16 | 21.2 | 38.89M |
| July 22, 2025 | 21.57 | 21.72 | 21.72 | 23 | 21.5 | 44.02M |
| July 21, 2025 | 22 | 21.95 | 21.95 | 22.39 | 21.53 | 40.74M |
| July 18, 2025 | 22.43 | 22.23 | 22.23 | 22.45 | 21.89 | 34.51M |
| July 17, 2025 | 21.5 | 22.6 | 22.6 | 22.62 | 21.47 | 63.98M |
| July 16, 2025 | 21.19 | 21.75 | 21.75 | 22.2 | 21.19 | 65.36M |
| July 15, 2025 | 20.4 | 20.95 | 20.95 | 21.02 | 19.95 | 55M |
| July 14, 2025 | 20.53 | 20.99 | 20.99 | 21.09 | 20.32 | 34.79M |
| July 11, 2025 | 20.8 | 20.56 | 20.56 | 21.19 | 20.45 | 36.39M |
| July 10, 2025 | 21.18 | 20.92 | 20.92 | 21.47 | 20.78 | 39.46M |
| July 09, 2025 | 21.7 | 21.15 | 21.15 | 22.2 | 20.98 | 60.76M |
| July 08, 2025 | 22.1 | 22.2 | 22.2 | 22.69 | 21.75 | 42.9M |