21.82
-0.53(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.1 | 21.82 | 21.82 | 22.37 | 21.8 | 7.3M |
| September 25, 2025 | 22.6 | 22.35 | 22.35 | 23.02 | 22.3 | 13M |
| September 24, 2025 | 21.51 | 22.67 | 22.67 | 22.7 | 21.45 | 13.58M |
| September 23, 2025 | 21.87 | 21.59 | 21.59 | 22.2 | 21.15 | 9.98M |
| September 22, 2025 | 22 | 21.93 | 21.93 | 22.42 | 21.61 | 7.35M |
| September 19, 2025 | 21.95 | 21.85 | 21.85 | 22.7 | 21.76 | 11.55M |
| September 18, 2025 | 22.35 | 22.19 | 22.19 | 22.9 | 21.83 | 13.84M |
| September 17, 2025 | 22.74 | 22.49 | 22.49 | 23.01 | 22.45 | 10.93M |
| September 16, 2025 | 22.8 | 22.73 | 22.73 | 23.1 | 22.4 | 14.71M |
| September 15, 2025 | 23.44 | 22.81 | 22.81 | 24.07 | 22.79 | 18.65M |
| September 12, 2025 | 23.45 | 23.1 | 23.1 | 23.65 | 22.7 | 16.59M |
| September 11, 2025 | 23.4 | 23.42 | 23.42 | 23.74 | 22.67 | 19.64M |
| September 10, 2025 | 23.42 | 23.4 | 23.4 | 24.2 | 23.05 | 24.6M |
| September 09, 2025 | 23 | 23.65 | 23.65 | 24.46 | 22.59 | 38.27M |
| September 08, 2025 | 23.56 | 22.86 | 22.86 | 24.33 | 22.62 | 36.95M |
| September 05, 2025 | 21.08 | 23.71 | 23.71 | 24.3 | 21.08 | 50.24M |
| September 04, 2025 | 25.94 | 23.04 | 23.04 | 26.49 | 23.04 | 45.05M |
| September 03, 2025 | 27.3 | 25.6 | 25.6 | 27.37 | 24.84 | 67.61M |
| September 02, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.25 | 9.61M |
| September 01, 2025 | 22.58 | 22.62 | 22.62 | 22.62 | 22.18 | 13.66M |
| August 29, 2025 | 18.61 | 20.56 | 20.56 | 20.56 | 18.55 | 20.8M |
| August 28, 2025 | 18.81 | 18.69 | 18.69 | 19.27 | 17.96 | 14.73M |
| August 27, 2025 | 19.5 | 18.94 | 18.94 | 20.06 | 18.9 | 15.74M |
| August 26, 2025 | 19.4 | 19.28 | 19.28 | 19.97 | 19.2 | 22.44M |
| August 25, 2025 | 18.5 | 19.65 | 19.65 | 20.25 | 18.49 | 37.25M |
| August 22, 2025 | 18.27 | 18.41 | 18.41 | 18.7 | 18.16 | 6.8M |
| August 21, 2025 | 18.73 | 18.28 | 18.28 | 18.94 | 18.2 | 9.31M |
| August 20, 2025 | 18.88 | 18.81 | 18.81 | 18.88 | 18.36 | 8.79M |
| August 19, 2025 | 18.76 | 18.89 | 18.89 | 18.93 | 18.48 | 9.94M |
| August 18, 2025 | 18.74 | 18.74 | 18.74 | 18.97 | 18.59 | 10.8M |
| August 15, 2025 | 18.11 | 18.71 | 18.71 | 18.75 | 18.11 | 9.81M |
| August 14, 2025 | 19.2 | 18.37 | 18.37 | 19.3 | 18.24 | 16.74M |
| August 13, 2025 | 19.86 | 19.36 | 19.36 | 19.96 | 19.27 | 18.74M |
| August 12, 2025 | 19.43 | 20.05 | 20.05 | 20.12 | 18.66 | 25.55M |
| August 11, 2025 | 19.85 | 19.09 | 19.09 | 20.15 | 18.92 | 20.1M |
| August 08, 2025 | 18.33 | 19.02 | 19.02 | 19.4 | 18.32 | 20.31M |
| August 07, 2025 | 18.92 | 18.42 | 18.42 | 18.93 | 18.3 | 10.93M |
| August 06, 2025 | 18.55 | 18.92 | 18.92 | 18.92 | 18.3 | 13.59M |
| August 05, 2025 | 18.65 | 18.56 | 18.56 | 18.68 | 18.43 | 9.38M |
| August 04, 2025 | 17.98 | 18.58 | 18.58 | 18.63 | 17.59 | 16.19M |
| August 01, 2025 | 17.79 | 17.9 | 17.9 | 18.17 | 17.62 | 7.23M |
| July 31, 2025 | 17.86 | 17.79 | 17.79 | 18.19 | 17.72 | 7.02M |
| July 30, 2025 | 18.52 | 17.92 | 17.92 | 18.52 | 17.7 | 10M |
| July 29, 2025 | 18.28 | 18.32 | 18.32 | 18.54 | 18.11 | 9.56M |
| July 28, 2025 | 17.85 | 18.31 | 18.31 | 18.6 | 17.85 | 10.42M |
| July 25, 2025 | 18.36 | 18.26 | 18.26 | 18.42 | 17.9 | 12.5M |
| July 24, 2025 | 18.2 | 18.28 | 18.28 | 18.62 | 18.2 | 18.31M |
| July 23, 2025 | 18.78 | 18.39 | 18.39 | 19.8 | 18.33 | 39.62M |
| July 22, 2025 | 16.9 | 18.77 | 18.77 | 18.77 | 16.82 | 19.61M |
| July 21, 2025 | 16.88 | 17.06 | 17.06 | 17.06 | 16.65 | 7.43M |
| July 18, 2025 | 16.76 | 16.79 | 16.79 | 17.07 | 16.75 | 8.48M |
| July 17, 2025 | 16.63 | 16.77 | 16.77 | 16.91 | 16.4 | 7.48M |
| July 16, 2025 | 16.6 | 16.63 | 16.63 | 16.75 | 16.51 | 5.89M |
| July 15, 2025 | 16.85 | 16.6 | 16.6 | 17.49 | 16.4 | 10.1M |
| July 14, 2025 | 16.81 | 16.7 | 16.7 | 16.99 | 16.62 | 5.27M |
| July 11, 2025 | 16.83 | 16.81 | 16.81 | 16.99 | 16.66 | 6.23M |
| July 10, 2025 | 17.06 | 16.99 | 16.99 | 17.19 | 16.8 | 6.27M |
| July 09, 2025 | 17.5 | 17.05 | 17.05 | 17.5 | 16.94 | 10.61M |
| July 08, 2025 | 17.99 | 17.56 | 17.56 | 18.3 | 17.51 | 13.88M |
| July 07, 2025 | 17.03 | 18.03 | 17.97 | 18.44 | 16.92 | 20.87M |