21.15
-0.47(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.5 | 21.15 | 21.15 | 21.64 | 20.89 | 9.65M |
| September 26, 2025 | 21.71 | 21.62 | 21.62 | 22.36 | 21.51 | 8.3M |
| September 25, 2025 | 21.74 | 21.86 | 21.86 | 22.16 | 21.41 | 7.77M |
| September 24, 2025 | 22.1 | 21.74 | 21.74 | 22.18 | 21.61 | 8.51M |
| September 23, 2025 | 22.61 | 22.18 | 22.18 | 23.32 | 21.8 | 9.88M |
| September 22, 2025 | 21.41 | 22.72 | 22.72 | 22.99 | 21.35 | 18.94M |
| September 19, 2025 | 20.63 | 22.61 | 22.61 | 22.61 | 20.14 | 13.37M |
| September 18, 2025 | 20.75 | 20.55 | 20.55 | 20.81 | 20 | 10.56M |
| September 17, 2025 | 21.21 | 20.89 | 20.89 | 21.45 | 20.53 | 12.38M |
| September 16, 2025 | 21.29 | 21.33 | 21.33 | 21.45 | 21 | 6.97M |
| September 15, 2025 | 21.22 | 21.23 | 21.23 | 21.83 | 21.1 | 8.32M |
| September 12, 2025 | 21.8 | 21.28 | 21.28 | 22.04 | 20.77 | 14.75M |
| September 11, 2025 | 20.86 | 22 | 22 | 22.1 | 20.61 | 11.69M |
| September 10, 2025 | 20.99 | 20.86 | 20.86 | 21.13 | 20.67 | 6.61M |
| September 09, 2025 | 20.63 | 20.85 | 20.85 | 21.24 | 20.47 | 9.45M |
| September 08, 2025 | 20.71 | 20.53 | 20.53 | 20.76 | 20.01 | 7.4M |
| September 05, 2025 | 19.37 | 20.53 | 20.53 | 20.54 | 19.36 | 8.33M |
| September 04, 2025 | 20.48 | 19.37 | 19.37 | 20.75 | 18.68 | 11.93M |
| September 03, 2025 | 20.99 | 20.65 | 20.65 | 21.21 | 20.39 | 7.85M |
| September 02, 2025 | 21.95 | 20.99 | 20.99 | 21.95 | 20.65 | 11.83M |
| September 01, 2025 | 21.2 | 22 | 22 | 22.55 | 21.2 | 12.09M |
| August 29, 2025 | 21.52 | 21.37 | 21.37 | 21.59 | 20.93 | 11.99M |
| August 28, 2025 | 19.9 | 21.23 | 21.23 | 21.38 | 19.9 | 16.03M |
| August 27, 2025 | 20.2 | 19.86 | 19.86 | 20.85 | 19.77 | 11.24M |
| August 26, 2025 | 19.91 | 20.2 | 20.2 | 20.47 | 19.86 | 9.24M |
| August 25, 2025 | 19.11 | 19.91 | 19.91 | 20 | 18.88 | 11.95M |
| August 22, 2025 | 19.36 | 19.2 | 19.2 | 19.59 | 19.15 | 7.05M |
| August 21, 2025 | 19.46 | 19.32 | 19.32 | 19.68 | 19.13 | 9.62M |
| August 20, 2025 | 18.98 | 19.29 | 19.29 | 19.37 | 18.64 | 9.86M |
| August 19, 2025 | 19.34 | 19.04 | 19.04 | 19.37 | 18.49 | 10.79M |
| August 18, 2025 | 19.98 | 19.37 | 19.37 | 20.06 | 19.25 | 15.51M |
| August 15, 2025 | 19.4 | 19.9 | 19.9 | 20 | 19.05 | 23.58M |
| August 14, 2025 | 18.18 | 19.84 | 19.84 | 19.84 | 18.05 | 30.7M |
| August 13, 2025 | 18.1 | 18.04 | 18.04 | 18.48 | 17.98 | 11.1M |
| August 12, 2025 | 18.07 | 18.07 | 18.07 | 18.2 | 17.68 | 7.83M |
| August 11, 2025 | 17.51 | 18.07 | 18.07 | 18.1 | 17.47 | 8.87M |
| August 08, 2025 | 17.55 | 17.55 | 17.55 | 17.78 | 17.37 | 6.06M |
| August 07, 2025 | 17.38 | 17.57 | 17.57 | 17.57 | 17.16 | 7.03M |
| August 06, 2025 | 16.71 | 17.35 | 17.35 | 17.5 | 16.71 | 8.33M |
| August 05, 2025 | 16.31 | 16.71 | 16.71 | 16.88 | 16.29 | 5.91M |
| August 04, 2025 | 16.3 | 16.37 | 16.37 | 16.48 | 16.25 | 2.61M |
| August 01, 2025 | 16.18 | 16.4 | 16.4 | 16.45 | 16.14 | 3M |
| July 31, 2025 | 16.2 | 16.25 | 16.25 | 16.58 | 16.16 | 3.67M |
| July 30, 2025 | 16.19 | 16.22 | 16.22 | 16.33 | 15.96 | 4.14M |
| July 29, 2025 | 16.39 | 16.19 | 16.19 | 16.49 | 16.15 | 4.29M |
| July 28, 2025 | 16.82 | 16.39 | 16.39 | 16.85 | 16.28 | 5.45M |
| July 25, 2025 | 16.81 | 16.81 | 16.81 | 17 | 16.69 | 2.98M |
| July 24, 2025 | 16.67 | 16.84 | 16.84 | 16.94 | 16.61 | 2.68M |
| July 23, 2025 | 16.95 | 16.59 | 16.59 | 16.95 | 16.56 | 3.18M |
| July 22, 2025 | 17.14 | 16.94 | 16.94 | 17.18 | 16.88 | 2.8M |
| July 21, 2025 | 16.89 | 17.05 | 17.05 | 17.39 | 16.88 | 5.97M |
| July 18, 2025 | 16.87 | 16.88 | 16.88 | 17.09 | 16.64 | 3.33M |
| July 17, 2025 | 17.01 | 16.87 | 16.87 | 17.01 | 16.82 | 2.79M |
| July 16, 2025 | 16.82 | 16.99 | 16.99 | 17.07 | 16.7 | 3.7M |
| July 15, 2025 | 16.65 | 16.81 | 16.81 | 16.83 | 16.39 | 3.39M |
| July 14, 2025 | 16.34 | 16.68 | 16.68 | 16.74 | 16.28 | 3.9M |
| July 11, 2025 | 16.49 | 16.37 | 16.37 | 16.72 | 16.25 | 4.94M |
| July 10, 2025 | 16.65 | 16.49 | 16.49 | 16.69 | 16.38 | 3.41M |
| July 09, 2025 | 16.8 | 16.65 | 16.65 | 17.11 | 16.57 | 4.48M |
| July 08, 2025 | 16.75 | 16.81 | 16.81 | 16.97 | 16.55 | 4.81M |