23.21
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.23 | 23.21 | 23.21 | 23.33 | 23 | 9.23M |
| September 26, 2025 | 23.45 | 23.23 | 23.23 | 23.57 | 23.12 | 9.51M |
| September 25, 2025 | 23.54 | 23.5 | 23.5 | 23.58 | 23.2 | 12.33M |
| September 24, 2025 | 23.51 | 23.54 | 23.54 | 23.7 | 23.3 | 13.93M |
| September 23, 2025 | 24.2 | 23.63 | 23.63 | 24.22 | 23.37 | 16.29M |
| September 22, 2025 | 24.72 | 24.4 | 24.4 | 24.74 | 23.94 | 22.58M |
| September 19, 2025 | 24.95 | 24.93 | 24.93 | 25.4 | 24.46 | 30.65M |
| September 18, 2025 | 24.4 | 24.95 | 24.95 | 25.35 | 24.21 | 39.87M |
| September 17, 2025 | 24.34 | 24.26 | 24.26 | 24.72 | 23.83 | 23.46M |
| September 16, 2025 | 24.48 | 24.18 | 24.18 | 24.52 | 23.88 | 23.3M |
| September 15, 2025 | 23.25 | 24.2 | 24.2 | 24.48 | 23.25 | 32.04M |
| September 12, 2025 | 23.4 | 23.23 | 23.23 | 23.55 | 23.21 | 10.31M |
| September 11, 2025 | 23.54 | 23.47 | 23.47 | 23.54 | 23.05 | 14.96M |
| September 10, 2025 | 23.48 | 23.55 | 23.55 | 23.96 | 23.41 | 13.86M |
| September 09, 2025 | 23.43 | 23.33 | 23.33 | 23.5 | 23.22 | 8.37M |
| September 08, 2025 | 23.28 | 23.41 | 23.41 | 23.62 | 23.18 | 14.54M |
| September 05, 2025 | 22.97 | 23.27 | 23.27 | 23.29 | 22.61 | 14.16M |
| September 04, 2025 | 22.72 | 22.96 | 22.96 | 23.07 | 22.7 | 13.61M |
| September 03, 2025 | 23.15 | 22.72 | 22.72 | 23.25 | 22.7 | 10.96M |
| September 02, 2025 | 23.04 | 23.06 | 23.06 | 23.13 | 22.88 | 13.01M |
| September 01, 2025 | 23.23 | 23.04 | 23.04 | 23.24 | 22.97 | 15.9M |
| August 29, 2025 | 23.35 | 23.23 | 23.23 | 23.55 | 23.19 | 11.86M |
| August 28, 2025 | 23.2 | 23.35 | 23.35 | 23.72 | 23.02 | 18.88M |
| August 27, 2025 | 23.43 | 23.05 | 23.05 | 23.48 | 23.03 | 15.86M |
| August 26, 2025 | 23.61 | 23.46 | 23.46 | 23.69 | 23.43 | 12.11M |
| August 25, 2025 | 23.42 | 23.61 | 23.61 | 23.66 | 23.29 | 15.63M |
| August 22, 2025 | 23.36 | 23.41 | 23.41 | 23.53 | 23.18 | 13.82M |
| August 21, 2025 | 23.08 | 23.39 | 23.39 | 23.59 | 22.94 | 18.4M |
| August 20, 2025 | 22.62 | 23.08 | 23.08 | 23.15 | 22.52 | 16.78M |
| August 19, 2025 | 22.8 | 22.68 | 22.68 | 22.91 | 22.63 | 8.84M |
| August 18, 2025 | 22.67 | 22.8 | 22.8 | 22.96 | 22.59 | 14.66M |
| August 15, 2025 | 22.38 | 22.63 | 22.63 | 22.63 | 22.27 | 11.67M |
| August 14, 2025 | 22.45 | 22.42 | 22.42 | 22.78 | 22.37 | 11.87M |
| August 13, 2025 | 22.58 | 22.41 | 22.41 | 22.62 | 22.35 | 8.74M |
| August 12, 2025 | 22.31 | 22.4 | 22.4 | 22.41 | 22.25 | 7.64M |
| August 11, 2025 | 22.17 | 22.3 | 22.3 | 22.3 | 22.13 | 5.34M |
| August 08, 2025 | 22.25 | 22.19 | 22.19 | 22.27 | 22.13 | 4.89M |
| August 07, 2025 | 22.3 | 22.25 | 22.25 | 22.36 | 22.21 | 5.83M |
| August 06, 2025 | 22.39 | 22.3 | 22.3 | 22.39 | 22.15 | 7.18M |
| August 05, 2025 | 22.23 | 22.39 | 22.39 | 22.39 | 22.14 | 6.07M |
| August 04, 2025 | 22.23 | 22.18 | 22.18 | 22.24 | 22.07 | 5.34M |
| August 01, 2025 | 22.22 | 22.26 | 22.26 | 22.27 | 22.06 | 6.7M |
| July 31, 2025 | 22.99 | 22.59 | 22.21 | 22.99 | 22.54 | 10.63M |
| July 30, 2025 | 22.83 | 22.87 | 22.49 | 22.95 | 22.74 | 9.97M |
| July 29, 2025 | 22.93 | 22.84 | 22.46 | 22.94 | 22.65 | 8.36M |
| July 28, 2025 | 22.97 | 22.95 | 22.56 | 23.05 | 22.83 | 8.48M |
| July 25, 2025 | 23.17 | 22.98 | 22.59 | 23.18 | 22.93 | 10.6M |
| July 24, 2025 | 22.73 | 23.12 | 22.73 | 23.13 | 22.73 | 15.66M |
| July 23, 2025 | 22.79 | 22.71 | 22.33 | 22.98 | 22.65 | 12.08M |
| July 22, 2025 | 22.72 | 22.77 | 22.39 | 22.77 | 22.5 | 12.57M |
| July 21, 2025 | 22.57 | 22.67 | 22.29 | 22.67 | 22.53 | 9.03M |
| July 18, 2025 | 22.51 | 22.6 | 22.6 | 22.6 | 22.42 | 8.65M |
| July 17, 2025 | 22.5 | 22.48 | 22.48 | 22.59 | 22.38 | 8.52M |
| July 16, 2025 | 22.41 | 22.51 | 22.51 | 22.72 | 22.4 | 11.85M |
| July 15, 2025 | 22.3 | 22.37 | 22.37 | 22.83 | 22.23 | 14.21M |
| July 14, 2025 | 22.35 | 22.18 | 22.18 | 22.4 | 22.15 | 8.56M |
| July 11, 2025 | 22.33 | 22.35 | 22.35 | 22.44 | 22.28 | 8.6M |
| July 10, 2025 | 22.22 | 22.33 | 22.33 | 22.34 | 22.14 | 7.7M |
| July 09, 2025 | 22.19 | 22.21 | 22.21 | 22.3 | 22.13 | 6.32M |
| July 08, 2025 | 22.01 | 22.19 | 22.19 | 22.21 | 21.99 | 7.09M |