21.32
-0.11(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.35 | 21.32 | 21.32 | 21.39 | 21.16 | 3.98M |
| September 25, 2025 | 21.56 | 21.43 | 21.43 | 21.56 | 21.38 | 5.41M |
| September 24, 2025 | 21.44 | 21.78 | 21.78 | 21.79 | 21.38 | 8.22M |
| September 23, 2025 | 21.65 | 21.46 | 21.46 | 21.65 | 21.21 | 9.64M |
| September 22, 2025 | 21.71 | 21.61 | 21.61 | 21.78 | 21.5 | 6.8M |
| September 19, 2025 | 21.8 | 21.71 | 21.71 | 21.85 | 21.62 | 9.05M |
| September 18, 2025 | 22.1 | 21.84 | 21.84 | 22.11 | 21.8 | 10.54M |
| September 17, 2025 | 22.04 | 22.1 | 22.1 | 22.11 | 21.96 | 5.96M |
| September 16, 2025 | 22.01 | 22.04 | 22.04 | 22.09 | 21.96 | 5.84M |
| September 15, 2025 | 22.19 | 22.02 | 22.02 | 22.2 | 22 | 9.09M |
| September 12, 2025 | 22.34 | 22.19 | 22.19 | 22.39 | 22.16 | 6.87M |
| September 11, 2025 | 22.2 | 22.32 | 22.32 | 22.33 | 22.06 | 7.8M |
| September 10, 2025 | 22.32 | 22.27 | 22.27 | 22.36 | 22.23 | 4.77M |
| September 09, 2025 | 22.38 | 22.34 | 22.34 | 22.4 | 22.21 | 6.54M |
| September 08, 2025 | 22.2 | 22.44 | 22.44 | 22.45 | 22.1 | 10.92M |
| September 05, 2025 | 22.1 | 22.17 | 22.17 | 22.18 | 21.99 | 8.34M |
| September 04, 2025 | 21.94 | 22.1 | 22.1 | 22.12 | 21.9 | 10.3M |
| September 03, 2025 | 22.2 | 21.99 | 21.99 | 22.25 | 21.95 | 8.67M |
| September 02, 2025 | 22.22 | 22.16 | 22.16 | 22.34 | 22.05 | 10.44M |
| September 01, 2025 | 22.28 | 22.21 | 22.21 | 22.3 | 22.12 | 10.7M |
| August 29, 2025 | 22.45 | 22.26 | 22.26 | 22.45 | 22.22 | 10.64M |
| August 28, 2025 | 22.46 | 22.37 | 22.37 | 22.6 | 22.01 | 19.23M |
| August 27, 2025 | 22.94 | 22.46 | 22.46 | 23.04 | 22.44 | 30.44M |
| August 26, 2025 | 23.19 | 22.98 | 22.98 | 23.19 | 22.91 | 30.62M |
| August 25, 2025 | 23.35 | 23.58 | 23.58 | 23.58 | 23.3 | 18.07M |
| August 22, 2025 | 23.45 | 23.37 | 23.37 | 23.45 | 23.22 | 12.49M |
| August 21, 2025 | 23.29 | 23.37 | 23.37 | 23.49 | 23.28 | 12.48M |
| August 20, 2025 | 23.36 | 23.33 | 23.33 | 23.36 | 23.13 | 12.28M |
| August 19, 2025 | 23.47 | 23.3 | 23.3 | 23.58 | 23.26 | 17.9M |
| August 18, 2025 | 23.38 | 23.48 | 23.48 | 23.79 | 23.37 | 20.78M |
| August 15, 2025 | 23.03 | 23.21 | 23.21 | 23.21 | 22.91 | 15.35M |
| August 14, 2025 | 23.02 | 23.04 | 23.04 | 23.47 | 22.98 | 18.53M |
| August 13, 2025 | 23.05 | 23 | 23 | 23.13 | 22.9 | 12.85M |
| August 12, 2025 | 23.02 | 23.05 | 23.05 | 23.2 | 22.96 | 11.5M |
| August 11, 2025 | 22.93 | 23.03 | 23.03 | 23.07 | 22.88 | 11.03M |
| August 08, 2025 | 23.1 | 22.89 | 22.89 | 23.15 | 22.88 | 10.36M |
| August 07, 2025 | 22.84 | 23.15 | 23.15 | 23.58 | 22.8 | 19.68M |
| August 06, 2025 | 22.92 | 22.83 | 22.83 | 22.92 | 22.77 | 8.55M |
| August 05, 2025 | 22.93 | 22.91 | 22.91 | 23 | 22.79 | 9.42M |
| August 04, 2025 | 22.75 | 22.95 | 22.95 | 22.98 | 22.63 | 9.77M |
| August 01, 2025 | 22.8 | 22.84 | 22.84 | 23.07 | 22.73 | 9.74M |
| July 31, 2025 | 23.16 | 22.74 | 22.74 | 23.18 | 22.67 | 14.79M |
| July 30, 2025 | 23.13 | 23.1 | 23.1 | 23.5 | 23 | 16.93M |
| July 29, 2025 | 23.12 | 23.21 | 23.21 | 23.26 | 22.71 | 14.07M |
| July 28, 2025 | 23.38 | 23.16 | 23.16 | 23.56 | 23.07 | 18.09M |
| July 25, 2025 | 23.23 | 23.35 | 23.35 | 23.99 | 23.11 | 31.91M |
| July 24, 2025 | 22.71 | 23.04 | 23.04 | 23.12 | 22.68 | 14.71M |
| July 23, 2025 | 22.73 | 22.74 | 22.74 | 22.98 | 22.68 | 14.45M |
| July 22, 2025 | 22.52 | 22.68 | 22.68 | 22.69 | 22.48 | 12.11M |
| July 21, 2025 | 22.56 | 22.55 | 22.55 | 22.64 | 22.42 | 11.42M |
| July 18, 2025 | 22 | 22.56 | 22.56 | 22.96 | 21.96 | 25.04M |
| July 17, 2025 | 22.02 | 22.02 | 22.02 | 22.04 | 21.94 | 7.66M |
| July 16, 2025 | 21.96 | 22.01 | 22.01 | 22.03 | 21.88 | 6.89M |
| July 15, 2025 | 22.13 | 21.95 | 21.95 | 22.16 | 21.87 | 9.14M |
| July 14, 2025 | 22.28 | 22.15 | 22.15 | 22.29 | 22.14 | 6.5M |
| July 11, 2025 | 22.2 | 22.25 | 22.25 | 22.3 | 22.13 | 9.22M |
| July 10, 2025 | 22.2 | 22.18 | 22.18 | 22.24 | 22.09 | 6.41M |
| July 09, 2025 | 22.04 | 22.15 | 22.15 | 22.28 | 21.95 | 10.43M |
| July 08, 2025 | 21.97 | 22.07 | 22.07 | 22.08 | 21.89 | 8.73M |
| July 07, 2025 | 21.95 | 21.97 | 21.97 | 22.03 | 21.93 | 5.22M |