21.80
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.79 | 21.8 | 21.8 | 21.8 | 21.64 | 3.09M |
| September 25, 2025 | 21.82 | 21.81 | 21.81 | 21.88 | 21.68 | 3.21M |
| September 24, 2025 | 21.6 | 21.88 | 21.88 | 21.9 | 21.6 | 4.27M |
| September 23, 2025 | 21.72 | 21.66 | 21.66 | 21.72 | 21.53 | 3.41M |
| September 22, 2025 | 21.61 | 21.74 | 21.74 | 21.87 | 21.59 | 3.79M |
| September 19, 2025 | 21.64 | 21.6 | 21.6 | 21.67 | 21.58 | 3.27M |
| September 18, 2025 | 21.9 | 21.66 | 21.66 | 21.94 | 21.6 | 5.65M |
| September 17, 2025 | 21.85 | 21.9 | 21.9 | 21.92 | 21.73 | 4.6M |
| September 16, 2025 | 21.81 | 21.83 | 21.83 | 21.86 | 21.76 | 2.23M |
| September 15, 2025 | 21.85 | 21.8 | 21.8 | 21.92 | 21.73 | 4.03M |
| September 12, 2025 | 21.95 | 21.92 | 21.92 | 22.11 | 21.91 | 3.66M |
| September 11, 2025 | 21.94 | 21.98 | 21.98 | 22.02 | 21.77 | 3.73M |
| September 10, 2025 | 22.08 | 21.95 | 21.95 | 22.08 | 21.9 | 2.85M |
| September 09, 2025 | 21.91 | 22.05 | 22.05 | 22.06 | 21.86 | 5.68M |
| September 08, 2025 | 21.87 | 21.93 | 21.93 | 21.96 | 21.8 | 4.38M |
| September 05, 2025 | 21.76 | 21.86 | 21.86 | 21.88 | 21.71 | 2.8M |
| September 04, 2025 | 21.7 | 21.8 | 21.8 | 21.82 | 21.62 | 5.2M |
| September 03, 2025 | 21.85 | 21.71 | 21.71 | 21.88 | 21.68 | 4.85M |
| September 02, 2025 | 21.95 | 21.86 | 21.86 | 21.98 | 21.77 | 5.98M |
| September 01, 2025 | 21.9 | 21.93 | 21.93 | 21.97 | 21.81 | 5.3M |
| August 29, 2025 | 21.94 | 21.86 | 21.86 | 22.01 | 21.82 | 7M |
| August 28, 2025 | 22.05 | 21.93 | 21.93 | 22.14 | 21.71 | 10.24M |
| August 27, 2025 | 22.35 | 22.05 | 22.05 | 22.42 | 22.04 | 8.52M |
| August 26, 2025 | 22.32 | 22.4 | 22.4 | 22.45 | 22.3 | 8.99M |
| August 25, 2025 | 22.39 | 22.32 | 22.32 | 22.4 | 22.25 | 8.02M |
| August 22, 2025 | 22.46 | 22.36 | 22.36 | 22.73 | 22.18 | 13.33M |
| August 21, 2025 | 22.16 | 22.3 | 22.3 | 22.43 | 22.16 | 8.66M |
| August 20, 2025 | 22.14 | 22.16 | 22.16 | 22.16 | 22.01 | 5.07M |
| August 19, 2025 | 22.09 | 22.08 | 22.08 | 22.22 | 22.06 | 6.08M |
| August 18, 2025 | 21.99 | 22.06 | 22.06 | 22.17 | 21.92 | 6.14M |
| August 15, 2025 | 21.98 | 21.98 | 21.98 | 22.01 | 21.86 | 5.87M |
| August 14, 2025 | 22.05 | 21.98 | 21.98 | 22.22 | 21.97 | 5.97M |
| August 13, 2025 | 22.1 | 22.07 | 22.07 | 22.13 | 22 | 4.42M |
| August 12, 2025 | 22.04 | 22.1 | 22.1 | 22.2 | 22.03 | 3.84M |
| August 11, 2025 | 22.01 | 22.06 | 22.06 | 22.1 | 21.96 | 3.57M |
| August 08, 2025 | 21.97 | 22.01 | 22.01 | 22.08 | 21.95 | 3.12M |
| August 07, 2025 | 22.04 | 22.01 | 22.01 | 22.11 | 21.98 | 3.91M |
| August 06, 2025 | 22.19 | 22.06 | 22.06 | 22.24 | 22.01 | 5.29M |
| August 05, 2025 | 22.22 | 22.17 | 22.17 | 22.22 | 22.03 | 4.12M |
| August 04, 2025 | 22.07 | 22.23 | 22.23 | 22.24 | 21.96 | 4.85M |
| August 01, 2025 | 21.86 | 22.09 | 22.09 | 22.37 | 21.86 | 7.55M |
| July 31, 2025 | 22.27 | 21.85 | 21.85 | 22.28 | 21.85 | 7.94M |
| July 30, 2025 | 22.02 | 22.28 | 22.28 | 22.54 | 21.95 | 11.54M |
| July 29, 2025 | 22.15 | 22.03 | 22.03 | 22.2 | 21.92 | 5.41M |
| July 28, 2025 | 22.22 | 22.05 | 22.05 | 22.27 | 22.04 | 5.9M |
| July 25, 2025 | 22.23 | 22.2 | 22.2 | 22.41 | 22.15 | 6.64M |
| July 24, 2025 | 22.19 | 22.2 | 22.2 | 22.24 | 22.09 | 5.26M |
| July 23, 2025 | 22.22 | 22.12 | 22.12 | 22.37 | 22.1 | 6.1M |
| July 22, 2025 | 22.13 | 22.28 | 22.28 | 22.28 | 22.08 | 4.75M |
| July 21, 2025 | 22 | 22.1 | 22.1 | 22.12 | 21.95 | 3.69M |
| July 18, 2025 | 21.97 | 22.04 | 22.04 | 22.05 | 21.87 | 3.95M |
| July 17, 2025 | 22.14 | 21.96 | 21.96 | 22.26 | 21.89 | 6.14M |
| July 16, 2025 | 21.86 | 22.14 | 22.14 | 22.15 | 21.86 | 5.38M |
| July 15, 2025 | 21.98 | 21.86 | 21.86 | 22.05 | 21.82 | 3.75M |
| July 14, 2025 | 21.98 | 21.98 | 21.98 | 22.08 | 21.92 | 3.05M |
| July 11, 2025 | 22.04 | 21.98 | 21.98 | 22.15 | 21.93 | 4.39M |
| July 10, 2025 | 21.89 | 22.01 | 22.01 | 22.03 | 21.85 | 3.2M |
| July 09, 2025 | 21.87 | 21.89 | 21.89 | 21.99 | 21.83 | 3.2M |
| July 08, 2025 | 21.85 | 21.89 | 21.89 | 22.01 | 21.85 | 3.56M |
| July 07, 2025 | 21.98 | 21.89 | 21.89 | 22.04 | 21.86 | 3.29M |