22.46
+0.11(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.38 | 22.35 | 22.35 | 22.52 | 22.01 | 2.91M |
| September 26, 2025 | 22.43 | 22.48 | 22.48 | 22.79 | 22.28 | 2.47M |
| September 25, 2025 | 22.42 | 22.61 | 22.61 | 23.08 | 22.41 | 3.27M |
| September 24, 2025 | 22.3 | 22.59 | 22.59 | 22.63 | 22.07 | 2.66M |
| September 23, 2025 | 22.78 | 22.34 | 22.34 | 22.78 | 21.9 | 4.89M |
| September 22, 2025 | 23.18 | 22.78 | 22.78 | 23.29 | 22.66 | 4.11M |
| September 19, 2025 | 23.12 | 23.18 | 23.18 | 23.36 | 23.06 | 3.16M |
| September 18, 2025 | 23.8 | 23.34 | 23.34 | 23.86 | 23.29 | 4.91M |
| September 17, 2025 | 24.24 | 23.86 | 23.86 | 24.24 | 23.82 | 3.8M |
| September 16, 2025 | 24.09 | 24.12 | 24.12 | 24.12 | 23.74 | 3.99M |
| September 15, 2025 | 24.29 | 24.1 | 24.1 | 24.54 | 23.95 | 4.83M |
| September 12, 2025 | 24.78 | 24.28 | 24.28 | 25 | 24.24 | 5.92M |
| September 11, 2025 | 24.59 | 24.77 | 24.77 | 25.1 | 24.21 | 6.95M |
| September 10, 2025 | 24.3 | 24.59 | 24.59 | 24.83 | 24.3 | 3.67M |
| September 09, 2025 | 24.3 | 24.7 | 24.7 | 24.87 | 24.09 | 5.82M |
| September 08, 2025 | 24.05 | 24.43 | 24.43 | 24.59 | 24 | 4.95M |
| September 05, 2025 | 24.34 | 24.17 | 24.17 | 24.49 | 23.51 | 6.85M |
| September 04, 2025 | 24.03 | 24.34 | 24.34 | 24.77 | 24.03 | 8.23M |
| September 03, 2025 | 24.69 | 23.74 | 23.74 | 24.71 | 23.69 | 6.84M |
| September 02, 2025 | 25.04 | 24.68 | 24.68 | 25.25 | 24.56 | 6.05M |
| September 01, 2025 | 25.31 | 25.17 | 25.17 | 25.77 | 25.15 | 7.12M |
| August 29, 2025 | 24.67 | 25.01 | 25.01 | 25.2 | 24.5 | 5.75M |
| August 28, 2025 | 24.7 | 24.66 | 24.66 | 25.09 | 24 | 6.12M |
| August 27, 2025 | 25.44 | 24.69 | 24.69 | 25.49 | 24.68 | 8.32M |
| August 26, 2025 | 25.62 | 25.5 | 25.5 | 25.69 | 25.44 | 4.41M |
| August 25, 2025 | 25.26 | 25.62 | 25.62 | 25.96 | 25.26 | 6.31M |
| August 22, 2025 | 25.7 | 25.52 | 25.52 | 25.7 | 25.15 | 7.45M |
| August 21, 2025 | 25.87 | 25.82 | 25.82 | 26.61 | 25.43 | 10.84M |
| August 20, 2025 | 25.25 | 25.59 | 25.59 | 25.75 | 25.1 | 6.98M |
| August 19, 2025 | 25.3 | 25.25 | 25.25 | 25.48 | 24.96 | 5.68M |
| August 18, 2025 | 25.08 | 25.3 | 25.3 | 25.42 | 24.89 | 5.6M |
| August 15, 2025 | 24.85 | 25.11 | 25.11 | 25.14 | 24.53 | 5.08M |
| August 14, 2025 | 25.35 | 25.03 | 25.03 | 25.6 | 25 | 5.26M |
| August 13, 2025 | 25.82 | 25.45 | 25.45 | 25.99 | 25.4 | 6.81M |
| August 12, 2025 | 25.86 | 25.83 | 25.83 | 26.3 | 25.69 | 4.97M |
| August 11, 2025 | 26 | 25.8 | 25.8 | 26 | 25.6 | 5.99M |
| August 08, 2025 | 26.39 | 26.19 | 26.19 | 26.4 | 25.73 | 9.24M |
| August 07, 2025 | 25.69 | 26.68 | 26.68 | 27.28 | 25.51 | 15.67M |
| August 06, 2025 | 25.53 | 25.69 | 25.69 | 25.79 | 25.25 | 5.43M |
| August 05, 2025 | 25.11 | 25.51 | 25.51 | 25.54 | 25.11 | 5.36M |
| August 04, 2025 | 24.99 | 25.28 | 25.28 | 25.43 | 24.5 | 5.49M |
| August 01, 2025 | 24.7 | 25.18 | 25.18 | 25.51 | 24.45 | 8.45M |
| July 31, 2025 | 25.28 | 24.8 | 24.8 | 25.28 | 24.65 | 7.06M |
| July 30, 2025 | 25.34 | 25.38 | 25.38 | 25.59 | 25.18 | 5.14M |
| July 29, 2025 | 25.83 | 25.49 | 25.49 | 25.95 | 25.32 | 6.49M |
| July 28, 2025 | 25.56 | 25.71 | 25.71 | 25.8 | 25.48 | 5.15M |
| July 25, 2025 | 25.9 | 25.58 | 25.58 | 26.17 | 25.52 | 6.61M |
| July 24, 2025 | 25.8 | 26 | 26 | 26.08 | 25.75 | 6.43M |
| July 23, 2025 | 26.6 | 25.72 | 25.72 | 26.6 | 25.68 | 10.97M |
| July 22, 2025 | 27.96 | 26.53 | 26.53 | 27.97 | 26.5 | 17.06M |
| July 21, 2025 | 27.7 | 28.1 | 28.1 | 28.46 | 25.85 | 13.31M |
| July 18, 2025 | 28.2 | 28.61 | 28.61 | 29.45 | 28.14 | 14.42M |
| July 17, 2025 | 28.11 | 28.38 | 28.38 | 28.63 | 27.9 | 9.62M |
| July 16, 2025 | 29.41 | 28.36 | 28.36 | 29.6 | 28.34 | 11.69M |
| July 15, 2025 | 29.88 | 29 | 29 | 30.98 | 28.9 | 21.96M |
| July 14, 2025 | 27.37 | 30.28 | 30.28 | 30.28 | 27.37 | 17.96M |
| July 11, 2025 | 27.76 | 27.53 | 27.53 | 28.52 | 27.3 | 11.82M |
| July 10, 2025 | 28.93 | 27.99 | 27.99 | 28.99 | 27.48 | 15.38M |
| July 09, 2025 | 30.25 | 29.11 | 29.11 | 31.53 | 28.84 | 19.96M |
| July 08, 2025 | 31 | 30.5 | 30.5 | 31.35 | 30.01 | 20.34M |