22.13
+0.74(+3.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 21.5 | 22.13 | 22.13 | 22.22 | 21.29 | 12.96M |
September 26, 2025 | 21.7 | 21.39 | 21.39 | 21.92 | 21.29 | 12.66M |
September 25, 2025 | 22.65 | 21.86 | 21.86 | 22.66 | 21.62 | 14.04M |
September 24, 2025 | 21.87 | 22.64 | 22.64 | 22.79 | 21.73 | 16.85M |
September 23, 2025 | 22.15 | 22 | 22 | 22.23 | 21.29 | 18.24M |
September 22, 2025 | 22.26 | 22.17 | 22.17 | 22.59 | 22 | 12.06M |
September 19, 2025 | 22.17 | 22.5 | 22.5 | 22.63 | 21.85 | 17.27M |
September 18, 2025 | 22.2 | 21.59 | 21.59 | 22.63 | 21.34 | 15.6M |
September 17, 2025 | 21.67 | 22.3 | 22.3 | 22.49 | 21.51 | 15.61M |
September 16, 2025 | 20.86 | 21.76 | 21.76 | 21.93 | 20.77 | 24.31M |
September 15, 2025 | 20.78 | 20.75 | 20.75 | 21.06 | 20.4 | 16.88M |
September 12, 2025 | 20.9 | 20.76 | 20.76 | 20.98 | 20.64 | 14.21M |
September 11, 2025 | 20.57 | 20.95 | 20.95 | 20.99 | 20.33 | 14.65M |
September 10, 2025 | 20.3 | 20.75 | 20.75 | 21.04 | 20.27 | 18.4M |
September 09, 2025 | 20.31 | 20.3 | 20.3 | 20.75 | 20.19 | 13.36M |
September 08, 2025 | 19.71 | 20.45 | 20.45 | 20.55 | 19.68 | 22.25M |
September 05, 2025 | 19.58 | 19.79 | 19.79 | 20.19 | 19.47 | 17.85M |
September 04, 2025 | 20.08 | 19.52 | 19.52 | 20.35 | 19.27 | 17.45M |
September 03, 2025 | 19.72 | 20.16 | 20.16 | 20.56 | 19.61 | 30.75M |
September 02, 2025 | 19.6 | 19.65 | 19.65 | 20.1 | 19.29 | 17.28M |
September 01, 2025 | 19.33 | 19.64 | 19.64 | 19.88 | 19.23 | 22.28M |
August 29, 2025 | 19.42 | 19.33 | 19.33 | 19.6 | 19.18 | 16.75M |
August 28, 2025 | 19.33 | 19.42 | 19.42 | 19.64 | 19.01 | 17.62M |
August 27, 2025 | 19.91 | 19.3 | 19.3 | 20.1 | 19.3 | 24.49M |
August 26, 2025 | 19.5 | 19.87 | 19.87 | 20.42 | 19.34 | 44.23M |
August 25, 2025 | 18.74 | 18.89 | 18.89 | 19.04 | 18.71 | 19.39M |
August 22, 2025 | 18.9 | 18.73 | 18.73 | 19.13 | 18.62 | 11.94M |
August 21, 2025 | 18.8 | 18.89 | 18.89 | 19.36 | 18.63 | 15.45M |
August 20, 2025 | 18.5 | 18.82 | 18.82 | 18.85 | 18.43 | 10.44M |
August 19, 2025 | 18.57 | 18.58 | 18.58 | 18.78 | 18.24 | 13.19M |
August 18, 2025 | 18.73 | 18.54 | 18.54 | 18.75 | 18.45 | 13.23M |
August 15, 2025 | 18.65 | 18.7 | 18.7 | 18.93 | 18.62 | 13.82M |
August 14, 2025 | 19 | 18.71 | 18.71 | 19 | 18.61 | 11.15M |
August 13, 2025 | 19.02 | 18.99 | 18.99 | 19.22 | 18.96 | 14.44M |
August 12, 2025 | 18.51 | 19.04 | 19.04 | 19.14 | 18.44 | 16.95M |
August 11, 2025 | 18.63 | 18.53 | 18.53 | 18.65 | 18.43 | 8.9M |
August 08, 2025 | 18.08 | 18.63 | 18.63 | 18.74 | 18.08 | 16.12M |
August 07, 2025 | 18.46 | 18.13 | 18.13 | 18.52 | 18.07 | 9.75M |
August 06, 2025 | 18.15 | 18.44 | 18.44 | 18.49 | 18.11 | 11.03M |
August 05, 2025 | 18.11 | 18.15 | 18.15 | 18.19 | 17.97 | 7.39M |
August 04, 2025 | 17.9 | 18.06 | 18.06 | 18.23 | 17.83 | 9.37M |
August 01, 2025 | 17.78 | 17.97 | 17.97 | 18.33 | 17.78 | 17.89M |
July 31, 2025 | 18.14 | 17.78 | 17.78 | 18.14 | 17.68 | 15.22M |
July 30, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 17.96 | 11.13M |
July 29, 2025 | 18.79 | 18.15 | 18.15 | 18.8 | 17.98 | 23.18M |
July 28, 2025 | 19.06 | 18.83 | 18.83 | 19.21 | 18.76 | 11.23M |
July 25, 2025 | 18.92 | 19 | 19 | 19.26 | 18.8 | 10.71M |
July 24, 2025 | 18.97 | 18.92 | 18.92 | 18.97 | 18.71 | 8.17M |
July 23, 2025 | 19.26 | 18.82 | 18.82 | 19.26 | 18.8 | 10.89M |
July 22, 2025 | 19.32 | 19.26 | 19.26 | 19.49 | 18.89 | 11.63M |
July 21, 2025 | 19.32 | 19.22 | 19.22 | 19.67 | 19.14 | 10.13M |
July 18, 2025 | 19.25 | 19.16 | 19.16 | 19.27 | 18.96 | 10.16M |
July 17, 2025 | 19.15 | 19.21 | 19.21 | 19.27 | 19.01 | 9.2M |
July 16, 2025 | 18.82 | 19.12 | 19.12 | 19.47 | 18.82 | 13.82M |
July 15, 2025 | 18.56 | 18.78 | 18.78 | 19.05 | 18.38 | 11.62M |
July 14, 2025 | 18.2 | 18.67 | 18.67 | 18.88 | 18.01 | 23.6M |
July 11, 2025 | 18.35 | 18.11 | 18.11 | 18.35 | 18.11 | 11.06M |
July 10, 2025 | 18.08 | 18.25 | 18.25 | 18.4 | 18.01 | 8.97M |
July 09, 2025 | 18.32 | 18.06 | 18.06 | 18.48 | 18.01 | 7.96M |
July 08, 2025 | 17.97 | 18.32 | 18.32 | 18.46 | 17.97 | 12.87M |