23.17
-0.04(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.15 | 23.17 | 23.17 | 23.32 | 22.94 | 21.6M |
| September 25, 2025 | 23.44 | 23.21 | 23.21 | 23.66 | 23.18 | 30.5M |
| September 24, 2025 | 23.12 | 23.14 | 23.14 | 23.2 | 22.92 | 21.41M |
| September 23, 2025 | 22.99 | 23.11 | 23.11 | 23.15 | 22.68 | 27.95M |
| September 22, 2025 | 23.31 | 22.98 | 22.98 | 23.31 | 22.86 | 23.84M |
| September 19, 2025 | 23.01 | 23.31 | 23.31 | 23.4 | 22.92 | 32.32M |
| September 18, 2025 | 23.52 | 23.06 | 23.06 | 23.58 | 22.93 | 39.6M |
| September 17, 2025 | 23.46 | 23.54 | 23.54 | 23.6 | 23.36 | 22.61M |
| September 16, 2025 | 23.79 | 23.53 | 23.53 | 23.9 | 23.45 | 27.63M |
| September 15, 2025 | 23.76 | 23.79 | 23.79 | 23.99 | 23.64 | 29.56M |
| September 12, 2025 | 24.12 | 23.82 | 23.82 | 24.59 | 23.65 | 60.53M |
| September 11, 2025 | 24.01 | 24.14 | 24.14 | 24.14 | 23.95 | 23.46M |
| September 10, 2025 | 24.44 | 24.08 | 24.08 | 24.44 | 24.02 | 23.48M |
| September 09, 2025 | 24.1 | 24.51 | 24.51 | 24.61 | 23.92 | 43.13M |
| September 08, 2025 | 23.81 | 24.12 | 24.12 | 24.21 | 23.76 | 36.1M |
| September 05, 2025 | 23.65 | 23.77 | 23.77 | 23.78 | 23.45 | 25.63M |
| September 04, 2025 | 23.73 | 23.66 | 23.66 | 23.73 | 23.42 | 25.5M |
| September 03, 2025 | 24.16 | 23.74 | 23.74 | 24.21 | 23.54 | 30.14M |
| September 02, 2025 | 24.31 | 24.16 | 24.16 | 24.45 | 24.04 | 26.92M |
| September 01, 2025 | 24.49 | 24.31 | 24.31 | 24.64 | 24.26 | 40.58M |
| August 29, 2025 | 24.69 | 24.35 | 24.35 | 24.96 | 24.33 | 46.91M |
| August 28, 2025 | 24.68 | 24.59 | 24.59 | 24.84 | 24.15 | 35.41M |
| August 27, 2025 | 25.15 | 24.62 | 24.62 | 25.6 | 24.59 | 74.04M |
| August 26, 2025 | 24.75 | 24.73 | 24.73 | 24.87 | 24.4 | 32.91M |
| August 25, 2025 | 24.29 | 24.71 | 24.71 | 24.84 | 24.28 | 48.98M |
| August 22, 2025 | 24.16 | 24.29 | 24.29 | 24.3 | 24.03 | 26.31M |
| August 21, 2025 | 24.06 | 24.19 | 24.19 | 24.49 | 24 | 36.23M |
| August 20, 2025 | 23.72 | 24.03 | 24.03 | 24.05 | 23.65 | 24.82M |
| August 19, 2025 | 24.2 | 23.85 | 23.85 | 24.28 | 23.85 | 41.5M |
| August 18, 2025 | 24.25 | 24.2 | 24.2 | 24.43 | 24.15 | 42.94M |
| August 15, 2025 | 24.14 | 24.13 | 24.13 | 24.5 | 24.02 | 40.85M |
| August 14, 2025 | 24.28 | 24.2 | 24.2 | 24.76 | 24.18 | 35.37M |
| August 13, 2025 | 24.35 | 24.28 | 24.28 | 24.45 | 24.18 | 33.22M |
| August 12, 2025 | 24.41 | 24.28 | 24.28 | 24.45 | 24.24 | 28.28M |
| August 11, 2025 | 24.39 | 24.41 | 24.41 | 24.56 | 24.18 | 45.22M |
| August 08, 2025 | 23.88 | 24.24 | 24.24 | 24.35 | 23.77 | 51.14M |
| August 07, 2025 | 23.84 | 24.01 | 24.01 | 24.1 | 23.6 | 65.49M |
| August 06, 2025 | 23.4 | 23.37 | 23.37 | 23.44 | 23.26 | 25.36M |
| August 05, 2025 | 23.47 | 23.38 | 23.38 | 23.55 | 23.32 | 27.73M |
| August 04, 2025 | 23.33 | 23.46 | 23.46 | 23.5 | 23.17 | 33.39M |
| August 01, 2025 | 23.5 | 23.4 | 23.4 | 23.61 | 23.36 | 30.14M |
| July 31, 2025 | 24.1 | 23.55 | 23.55 | 24.11 | 23.4 | 63.24M |
| July 30, 2025 | 24.05 | 24.23 | 24.23 | 24.5 | 24 | 57.76M |
| July 29, 2025 | 24.31 | 24.2 | 24.2 | 24.66 | 23.93 | 76.37M |
| July 28, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 24.05 | 57.41M |
| July 25, 2025 | 25.25 | 24.39 | 24.39 | 25.35 | 24.37 | 106.66M |
| July 24, 2025 | 24.77 | 25.24 | 25.24 | 25.8 | 24.67 | 124.65M |
| July 23, 2025 | 28 | 25.05 | 25.05 | 28 | 25.05 | 223.63M |
| July 22, 2025 | 25.73 | 27.17 | 27.17 | 27.17 | 25.72 | 270.62M |
| July 21, 2025 | 23.88 | 24.7 | 24.7 | 24.7 | 23.04 | 179.08M |
| July 18, 2025 | 22.45 | 22.45 | 22.45 | 22.57 | 22.31 | 16.39M |
| July 17, 2025 | 22.28 | 22.35 | 22.35 | 22.42 | 22.22 | 20.33M |
| July 16, 2025 | 22.6 | 22.33 | 22.33 | 22.73 | 22.06 | 43.5M |
| July 15, 2025 | 23.22 | 22.6 | 22.6 | 23.36 | 22.55 | 39.92M |
| July 14, 2025 | 22.75 | 23.17 | 23.17 | 23.31 | 22.71 | 43.83M |
| July 11, 2025 | 22.69 | 22.6 | 22.6 | 22.84 | 22.58 | 25.58M |
| July 10, 2025 | 22.43 | 22.65 | 22.65 | 22.93 | 22.35 | 32.41M |
| July 09, 2025 | 22.45 | 22.42 | 22.42 | 22.75 | 22.38 | 27.14M |
| July 08, 2025 | 22.27 | 22.38 | 22.38 | 22.64 | 22.17 | 20.68M |
| July 07, 2025 | 22.17 | 22.27 | 22.27 | 22.4 | 22.16 | 18.18M |