21.20
+0.38(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 20.8 | 21.2 | 21.2 | 21.32 | 20.3 | 3.98M |
| September 26, 2025 | 20.84 | 20.82 | 20.82 | 21.25 | 20.74 | 2.9M |
| September 25, 2025 | 21.23 | 20.84 | 20.84 | 21.41 | 20.84 | 3.69M |
| September 24, 2025 | 20.73 | 21.26 | 21.26 | 21.43 | 20.53 | 5M |
| September 23, 2025 | 21.16 | 20.78 | 20.78 | 21.63 | 20.46 | 4.7M |
| September 22, 2025 | 20.85 | 21 | 21 | 21.03 | 20.58 | 3.26M |
| September 19, 2025 | 20.99 | 20.78 | 20.78 | 21.06 | 20.64 | 3.54M |
| September 18, 2025 | 21.35 | 20.89 | 20.89 | 21.95 | 20.75 | 6.27M |
| September 17, 2025 | 21.6 | 21.33 | 21.33 | 21.61 | 21.22 | 3.54M |
| September 16, 2025 | 21.75 | 21.53 | 21.53 | 21.85 | 21.36 | 3.62M |
| September 15, 2025 | 22.1 | 21.66 | 21.66 | 22.13 | 21.61 | 4.1M |
| September 12, 2025 | 22.16 | 22.15 | 22.15 | 22.3 | 21.85 | 5.36M |
| September 11, 2025 | 21.75 | 22.1 | 22.1 | 22.49 | 21.55 | 6.39M |
| September 10, 2025 | 21.47 | 21.64 | 21.64 | 22.03 | 21.36 | 3.83M |
| September 09, 2025 | 21.76 | 21.46 | 21.46 | 21.88 | 21.4 | 3.61M |
| September 08, 2025 | 22 | 21.85 | 21.85 | 22.18 | 21.7 | 4.32M |
| September 05, 2025 | 21.8 | 21.96 | 21.96 | 22.03 | 21.35 | 4.45M |
| September 04, 2025 | 21.86 | 21.71 | 21.71 | 22.17 | 21.31 | 5.68M |
| September 03, 2025 | 22.39 | 21.82 | 21.82 | 22.66 | 21.73 | 5.48M |
| September 02, 2025 | 22.53 | 22.27 | 22.27 | 22.93 | 22.11 | 7.14M |
| September 01, 2025 | 23.38 | 22.75 | 22.75 | 23.39 | 22.43 | 7.98M |
| August 29, 2025 | 22.99 | 22.55 | 22.55 | 23.12 | 22.48 | 7.9M |
| August 28, 2025 | 23.29 | 23.07 | 23.07 | 23.64 | 22.6 | 10.06M |
| August 27, 2025 | 23.4 | 23.04 | 23.04 | 24.33 | 23.04 | 13.13M |
| August 26, 2025 | 23.5 | 23.63 | 23.63 | 23.8 | 23.06 | 12.31M |
| August 25, 2025 | 23.98 | 23.49 | 23.49 | 24.98 | 23.33 | 21.89M |
| August 22, 2025 | 25.7 | 23.96 | 23.96 | 25.8 | 23.68 | 27.52M |
| August 21, 2025 | 21.8 | 23.65 | 23.65 | 23.65 | 21.72 | 9.2M |
| August 20, 2025 | 20.77 | 21.5 | 21.5 | 22.17 | 20.64 | 12.01M |
| August 19, 2025 | 20.65 | 20.77 | 20.77 | 20.87 | 20.41 | 8.33M |
| August 18, 2025 | 20.3 | 20.51 | 20.51 | 20.61 | 20.3 | 6.7M |
| August 15, 2025 | 20.39 | 20.3 | 20.3 | 20.69 | 20.2 | 5.04M |
| August 14, 2025 | 20.49 | 20.14 | 20.14 | 20.56 | 20.13 | 5.99M |
| August 13, 2025 | 20.55 | 20.5 | 20.5 | 20.79 | 20.28 | 6.09M |
| August 12, 2025 | 20.65 | 20.48 | 20.48 | 20.9 | 20.3 | 5.19M |
| August 11, 2025 | 19.9 | 20.68 | 20.68 | 21.5 | 19.81 | 10.72M |
| August 08, 2025 | 19.42 | 20.02 | 20.02 | 20.22 | 19.42 | 9.78M |
| August 07, 2025 | 19.46 | 19.53 | 19.53 | 19.7 | 19.34 | 5.97M |
| August 06, 2025 | 19.33 | 19.52 | 19.52 | 19.75 | 19.23 | 7.11M |
| August 05, 2025 | 19.4 | 19.27 | 19.27 | 19.42 | 19.14 | 5.11M |
| August 04, 2025 | 18.97 | 19.37 | 19.37 | 19.41 | 18.79 | 7.53M |
| August 01, 2025 | 18.64 | 18.98 | 18.98 | 19.08 | 18.61 | 6.63M |
| July 31, 2025 | 19.29 | 18.68 | 18.68 | 19.29 | 18.68 | 9.79M |
| July 30, 2025 | 19.08 | 19.3 | 19.3 | 19.77 | 18.97 | 16.29M |
| July 29, 2025 | 19.2 | 18.93 | 18.93 | 19.24 | 18.86 | 7.16M |
| July 28, 2025 | 19.39 | 19.17 | 19.17 | 19.44 | 19.01 | 7.34M |
| July 25, 2025 | 19.57 | 19.28 | 19.28 | 19.63 | 19.2 | 7.76M |
| July 24, 2025 | 19.64 | 19.53 | 19.53 | 19.85 | 19.3 | 9.73M |
| July 23, 2025 | 19.81 | 19.72 | 19.72 | 20.04 | 19.46 | 9.42M |
| July 22, 2025 | 20.41 | 19.83 | 19.83 | 20.56 | 19.76 | 16.86M |
| July 21, 2025 | 20.89 | 20.4 | 20.4 | 21.35 | 20.38 | 17.95M |
| July 18, 2025 | 21.44 | 21.1 | 21.1 | 21.79 | 20.69 | 22.12M |
| July 17, 2025 | 21.06 | 21.23 | 21.23 | 22.4 | 20.95 | 26.99M |
| July 16, 2025 | 19.3 | 20.8 | 20.8 | 21.42 | 19.3 | 33.03M |
| July 15, 2025 | 21.64 | 19.6 | 19.6 | 22 | 19.17 | 37.49M |
| July 14, 2025 | 22.26 | 21.3 | 21.3 | 22.98 | 21.1 | 41.76M |
| July 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.25 | 28.66M |
| July 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.88M |
| July 09, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 772,900 |
| July 08, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 156,201 |