20.32
+0.11(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.25 | 20.32 | 20.32 | 20.42 | 20.01 | 75.14M |
| September 25, 2025 | 20.23 | 20.21 | 20.21 | 20.36 | 20.02 | 73.56M |
| September 24, 2025 | 20.39 | 20.24 | 20.24 | 20.63 | 20.17 | 85.19M |
| September 23, 2025 | 20.13 | 20.41 | 20.41 | 20.53 | 19.94 | 118.61M |
| September 22, 2025 | 20.35 | 20.13 | 20.13 | 20.44 | 20.1 | 52.22M |
| September 19, 2025 | 20.28 | 20.29 | 20.29 | 20.46 | 20.11 | 90.24M |
| September 18, 2025 | 20.63 | 20.25 | 20.25 | 20.74 | 20.18 | 132.65M |
| September 17, 2025 | 20.71 | 20.59 | 20.59 | 20.99 | 20.51 | 121.7M |
| September 16, 2025 | 21.08 | 20.7 | 20.7 | 21.29 | 20.67 | 109.86M |
| September 15, 2025 | 21.4 | 21.07 | 21.07 | 21.43 | 20.99 | 81.76M |
| September 12, 2025 | 21.86 | 21.42 | 21.42 | 22 | 21.4 | 87.14M |
| September 11, 2025 | 21.51 | 21.84 | 21.84 | 21.88 | 21.42 | 69.39M |
| September 10, 2025 | 21.53 | 21.5 | 21.5 | 21.64 | 21.43 | 39.48M |
| September 09, 2025 | 21.47 | 21.52 | 21.52 | 21.57 | 21.41 | 45.19M |
| September 08, 2025 | 21.66 | 21.46 | 21.46 | 21.8 | 21.4 | 68.14M |
| September 05, 2025 | 21.86 | 21.75 | 21.75 | 21.9 | 21.66 | 51.29M |
| September 04, 2025 | 21.7 | 21.92 | 21.92 | 22.04 | 21.39 | 103.21M |
| September 03, 2025 | 21.99 | 21.72 | 21.72 | 22.19 | 21.6 | 81.34M |
| September 02, 2025 | 21.8 | 21.99 | 21.99 | 22 | 21.65 | 97.49M |
| September 01, 2025 | 22.5 | 21.81 | 21.81 | 22.5 | 21.8 | 101.95M |
| August 29, 2025 | 22.7 | 22.41 | 22.41 | 22.85 | 22.36 | 110.37M |
| August 28, 2025 | 22.55 | 22.77 | 22.77 | 22.88 | 22.41 | 71.52M |
| August 27, 2025 | 22.85 | 22.5 | 22.5 | 22.96 | 22.44 | 68.86M |
| August 26, 2025 | 22.9 | 22.88 | 22.88 | 23.04 | 22.8 | 52.65M |
| August 25, 2025 | 22.78 | 22.95 | 22.95 | 22.97 | 22.71 | 61.76M |
| August 22, 2025 | 22.58 | 22.77 | 22.77 | 22.83 | 22.5 | 64.08M |
| August 21, 2025 | 22.59 | 22.61 | 22.61 | 22.67 | 22.45 | 45.38M |
| August 20, 2025 | 22.54 | 22.59 | 22.59 | 22.73 | 22.41 | 51.75M |
| August 19, 2025 | 22.62 | 22.55 | 22.55 | 22.69 | 22.42 | 46.44M |
| August 18, 2025 | 22.31 | 22.62 | 22.62 | 22.63 | 22.23 | 79.07M |
| August 15, 2025 | 22.7 | 22.32 | 22.32 | 22.72 | 22.19 | 100.93M |
| August 14, 2025 | 22.81 | 22.73 | 22.73 | 22.96 | 22.61 | 62.94M |
| August 13, 2025 | 23.08 | 22.8 | 22.8 | 23.22 | 22.8 | 61.34M |
| August 12, 2025 | 22.89 | 22.99 | 22.99 | 23.25 | 22.89 | 59.81M |
| August 11, 2025 | 23.04 | 22.88 | 22.88 | 23.1 | 22.82 | 57.26M |
| August 08, 2025 | 23.18 | 23.06 | 23.06 | 23.22 | 23 | 41.08M |
| August 07, 2025 | 23 | 23.07 | 23.07 | 23.25 | 22.86 | 56.76M |
| August 06, 2025 | 23.09 | 22.98 | 22.98 | 23.28 | 22.92 | 55.35M |
| August 05, 2025 | 22.78 | 23.09 | 23.09 | 23.22 | 22.71 | 82.03M |
| August 04, 2025 | 22.53 | 22.78 | 22.78 | 23.07 | 22.5 | 71.29M |
| August 01, 2025 | 22.6 | 22.53 | 22.53 | 22.77 | 22.36 | 63.5M |
| July 31, 2025 | 22.8 | 22.64 | 22.64 | 22.88 | 22.49 | 71.53M |
| July 30, 2025 | 22.72 | 22.77 | 22.77 | 22.99 | 22.67 | 73.85M |
| July 29, 2025 | 22.97 | 22.71 | 22.71 | 23.07 | 22.67 | 75.6M |
| July 28, 2025 | 23.2 | 22.96 | 22.96 | 23.3 | 22.92 | 73.4M |
| July 25, 2025 | 23.18 | 23.17 | 23.17 | 23.35 | 23 | 82.84M |
| July 24, 2025 | 23.78 | 23.32 | 23.32 | 23.79 | 23.24 | 99.33M |
| July 23, 2025 | 23.85 | 23.79 | 23.79 | 24.1 | 23.71 | 77.94M |
| July 22, 2025 | 24.02 | 23.85 | 23.85 | 24.12 | 23.71 | 88.42M |
| July 21, 2025 | 24.42 | 24.01 | 24.01 | 24.47 | 24 | 72.46M |
| July 18, 2025 | 24.39 | 24.42 | 24.42 | 24.65 | 24.29 | 52.52M |
| July 17, 2025 | 24.3 | 24.29 | 24.29 | 24.5 | 24.21 | 48.93M |
| July 16, 2025 | 24.44 | 24.31 | 24.31 | 24.51 | 24.02 | 58.54M |
| July 15, 2025 | 24.7 | 24.43 | 24.43 | 24.77 | 24.25 | 58.52M |
| July 14, 2025 | 24.58 | 24.69 | 24.69 | 24.88 | 24.46 | 79.82M |
| July 11, 2025 | 25.13 | 24.45 | 24.45 | 25.18 | 24.45 | 127.76M |
| July 10, 2025 | 25.01 | 24.94 | 24.94 | 25.45 | 24.94 | 84.29M |
| July 09, 2025 | 25.1 | 25.08 | 25.08 | 25.15 | 24.82 | 54.66M |
| July 08, 2025 | 25.06 | 25.14 | 25.14 | 25.19 | 24.86 | 52.68M |
| July 07, 2025 | 24.83 | 25.12 | 25.12 | 25.15 | 24.74 | 61.18M |