23.05
+0.13(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.92 | 23.05 | 23.05 | 23.16 | 22.67 | 17.07M |
| September 26, 2025 | 23.99 | 22.92 | 22.92 | 24.48 | 22.8 | 32.28M |
| September 25, 2025 | 23.6 | 23.87 | 23.87 | 24.49 | 23.6 | 30.42M |
| September 24, 2025 | 23.59 | 23.6 | 23.6 | 24.08 | 23.3 | 30.36M |
| September 23, 2025 | 22.44 | 23.59 | 23.59 | 24.28 | 22.44 | 44.8M |
| September 22, 2025 | 23.12 | 22.7 | 22.7 | 23.4 | 22.16 | 41.03M |
| September 19, 2025 | 21.52 | 23.08 | 23.08 | 23.38 | 21.2 | 45.3M |
| September 18, 2025 | 22.64 | 21.65 | 21.65 | 23.22 | 21.32 | 50.28M |
| September 17, 2025 | 22.82 | 22.72 | 22.72 | 23.98 | 22.45 | 52.03M |
| September 16, 2025 | 21.07 | 22.79 | 22.79 | 22.79 | 20.9 | 41.89M |
| September 15, 2025 | 19.67 | 20.72 | 20.72 | 21.19 | 19.67 | 30.5M |
| September 12, 2025 | 19.97 | 19.66 | 19.66 | 20.1 | 19.6 | 13.3M |
| September 11, 2025 | 19.6 | 19.99 | 19.99 | 20.18 | 19.46 | 16.47M |
| September 10, 2025 | 19.8 | 19.77 | 19.77 | 20.55 | 19.72 | 15.3M |
| September 09, 2025 | 20.11 | 19.83 | 19.83 | 20.2 | 19.73 | 12.18M |
| September 08, 2025 | 19.23 | 20.21 | 20.21 | 20.47 | 19.05 | 28.44M |
| September 05, 2025 | 18.29 | 19.17 | 19.17 | 19.2 | 18.29 | 14.52M |
| September 04, 2025 | 18.8 | 18.3 | 18.3 | 19.08 | 17.96 | 17.97M |
| September 03, 2025 | 19.48 | 18.88 | 18.88 | 19.59 | 18.78 | 14.08M |
| September 02, 2025 | 19.26 | 19.4 | 19.4 | 19.9 | 18.53 | 25.59M |
| September 01, 2025 | 19.98 | 19.25 | 19.25 | 20.07 | 19.03 | 23.18M |
| August 29, 2025 | 20.2 | 19.67 | 19.67 | 20.4 | 19.11 | 30.44M |
| August 28, 2025 | 19.67 | 19.55 | 19.55 | 19.96 | 18.87 | 22.15M |
| August 27, 2025 | 20.27 | 19.42 | 19.42 | 20.4 | 19.3 | 19.33M |
| August 26, 2025 | 19.7 | 19.98 | 19.98 | 20.21 | 19.55 | 16.82M |
| August 25, 2025 | 19.8 | 19.7 | 19.7 | 20.2 | 19.51 | 16.19M |
| August 22, 2025 | 19.55 | 19.75 | 19.75 | 19.97 | 19.49 | 15.71M |
| August 21, 2025 | 19.55 | 19.57 | 19.57 | 20 | 19.27 | 16.49M |
| August 20, 2025 | 19.65 | 19.75 | 19.75 | 19.89 | 19.41 | 17.28M |
| August 19, 2025 | 18.96 | 19.95 | 19.95 | 20.39 | 18.81 | 35M |
| August 18, 2025 | 18.5 | 18.81 | 18.81 | 19.5 | 18.42 | 30.2M |
| August 15, 2025 | 17.65 | 18.03 | 18.03 | 18.21 | 17.65 | 13.39M |
| August 14, 2025 | 18.19 | 17.64 | 17.64 | 18.3 | 17.55 | 17.78M |
| August 13, 2025 | 18.3 | 18.18 | 18.18 | 18.43 | 18.1 | 14.42M |
| August 12, 2025 | 18.3 | 18.34 | 18.34 | 18.44 | 18.13 | 10.69M |
| August 11, 2025 | 18.34 | 18.3 | 18.3 | 18.61 | 18.12 | 14.97M |
| August 08, 2025 | 18.45 | 18.21 | 18.21 | 18.6 | 18.02 | 14.41M |
| August 07, 2025 | 18.68 | 18.54 | 18.54 | 19.05 | 17.95 | 32.96M |
| August 06, 2025 | 19 | 18.68 | 18.68 | 19.06 | 18.5 | 22.52M |
| August 05, 2025 | 17.81 | 18.9 | 18.9 | 18.93 | 17.72 | 39.27M |
| August 04, 2025 | 17.6 | 17.81 | 17.81 | 18 | 17.3 | 20.96M |
| August 01, 2025 | 17.48 | 17.53 | 17.53 | 18.15 | 17.35 | 29.12M |
| July 31, 2025 | 16.98 | 17.32 | 17.32 | 17.61 | 16.84 | 27.73M |
| July 30, 2025 | 17.1 | 16.92 | 16.92 | 17.45 | 16.8 | 22.58M |
| July 29, 2025 | 16.12 | 17 | 17 | 17.15 | 16.03 | 27.58M |
| July 28, 2025 | 16.38 | 16.11 | 16.11 | 16.4 | 16.1 | 10.38M |
| July 25, 2025 | 16.26 | 16.36 | 16.36 | 16.44 | 16.11 | 10.13M |
| July 24, 2025 | 16.22 | 16.25 | 16.25 | 16.4 | 16.1 | 10.02M |
| July 23, 2025 | 16.03 | 16.13 | 16.13 | 16.26 | 15.97 | 10.87M |
| July 22, 2025 | 16.05 | 16.07 | 16.07 | 16.13 | 15.94 | 10.69M |
| July 21, 2025 | 16.18 | 16.11 | 16.11 | 16.26 | 16.04 | 8.55M |
| July 18, 2025 | 16.35 | 16.11 | 16.11 | 16.38 | 16.01 | 9.13M |
| July 17, 2025 | 16.03 | 16.28 | 16.28 | 16.36 | 15.92 | 11.3M |
| July 16, 2025 | 15.86 | 16.03 | 16.03 | 16.33 | 15.81 | 14.76M |
| July 15, 2025 | 15.76 | 15.86 | 15.86 | 16.03 | 15.7 | 11.72M |
| July 14, 2025 | 15.74 | 15.88 | 15.88 | 15.95 | 15.57 | 9.17M |
| July 11, 2025 | 15.58 | 15.73 | 15.73 | 15.82 | 15.52 | 8.14M |
| July 10, 2025 | 15.6 | 15.57 | 15.57 | 15.71 | 15.52 | 5.82M |
| July 09, 2025 | 15.9 | 15.62 | 15.62 | 16.02 | 15.58 | 9.28M |
| July 08, 2025 | 15.5 | 15.88 | 15.88 | 16.04 | 15.5 | 12.14M |