22.00
+0.38(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.63 | 22 | 22 | 22.1 | 21.43 | 9.32M |
| September 26, 2025 | 21.34 | 21.62 | 21.62 | 21.88 | 21.04 | 8.86M |
| September 25, 2025 | 21.71 | 21.34 | 21.34 | 21.83 | 21.27 | 6.18M |
| September 24, 2025 | 21.23 | 21.78 | 21.78 | 21.84 | 21.21 | 7.26M |
| September 23, 2025 | 21.51 | 21.37 | 21.37 | 21.51 | 20.8 | 8.89M |
| September 22, 2025 | 21.62 | 21.51 | 21.51 | 21.78 | 21.33 | 5.83M |
| September 19, 2025 | 21.3 | 21.7 | 21.7 | 21.9 | 21.14 | 10.39M |
| September 18, 2025 | 21.43 | 21.34 | 21.34 | 21.9 | 21.1 | 11.04M |
| September 17, 2025 | 21.94 | 21.51 | 21.51 | 22.1 | 21.44 | 8.56M |
| September 16, 2025 | 21.76 | 21.98 | 21.98 | 22.13 | 21.48 | 12.75M |
| September 15, 2025 | 21.33 | 21.75 | 21.75 | 21.9 | 21.31 | 12.81M |
| September 12, 2025 | 20.8 | 21.71 | 21.71 | 22.95 | 20.7 | 20.87M |
| September 11, 2025 | 20.7 | 20.86 | 20.86 | 21.17 | 20.39 | 7.46M |
| September 10, 2025 | 20.49 | 20.59 | 20.59 | 20.64 | 20.19 | 5.11M |
| September 09, 2025 | 20.53 | 20.35 | 20.35 | 20.72 | 20.26 | 4.66M |
| September 08, 2025 | 20.26 | 20.54 | 20.54 | 21 | 20.25 | 6.75M |
| September 05, 2025 | 19.69 | 20.63 | 20.63 | 20.96 | 19.64 | 10.51M |
| September 04, 2025 | 19.29 | 19.59 | 19.59 | 19.76 | 19.29 | 5.86M |
| September 03, 2025 | 19.89 | 19.25 | 19.25 | 19.89 | 19.19 | 3.98M |
| September 02, 2025 | 20.01 | 19.8 | 19.8 | 20.06 | 19.52 | 5.34M |
| September 01, 2025 | 20.01 | 19.99 | 19.99 | 20.23 | 19.89 | 5M |
| August 29, 2025 | 20.01 | 20.11 | 20.11 | 20.57 | 20.01 | 4.96M |
| August 28, 2025 | 20.36 | 20.1 | 20.1 | 20.48 | 19.61 | 9.53M |
| August 27, 2025 | 21.08 | 20.36 | 20.36 | 21.21 | 20.35 | 11.02M |
| August 26, 2025 | 20.69 | 21.26 | 21.26 | 21.48 | 20.64 | 11.07M |
| August 25, 2025 | 20.72 | 20.76 | 20.76 | 20.82 | 20.62 | 7.01M |
| August 22, 2025 | 20.84 | 20.74 | 20.74 | 20.88 | 20.54 | 5.57M |
| August 21, 2025 | 20.86 | 20.83 | 20.83 | 21.03 | 20.8 | 6.19M |
| August 20, 2025 | 20.89 | 20.99 | 20.99 | 21.08 | 20.8 | 6.4M |
| August 19, 2025 | 20.98 | 20.86 | 20.86 | 21.04 | 20.62 | 6.84M |
| August 18, 2025 | 20.35 | 20.85 | 20.85 | 20.96 | 20.35 | 7.78M |
| August 15, 2025 | 20.21 | 20.34 | 20.34 | 20.43 | 20.21 | 5.46M |
| August 14, 2025 | 20.91 | 20.31 | 20.31 | 21.08 | 20.31 | 7.24M |
| August 13, 2025 | 21.1 | 20.92 | 20.92 | 21.18 | 20.89 | 5.8M |
| August 12, 2025 | 21.21 | 21.02 | 21.02 | 21.21 | 20.93 | 5.05M |
| August 11, 2025 | 21 | 21.16 | 21.16 | 21.31 | 20.83 | 7.17M |
| August 08, 2025 | 20.95 | 21.07 | 21.07 | 21.12 | 20.82 | 4.53M |
| August 07, 2025 | 21.08 | 20.95 | 20.95 | 21.16 | 20.91 | 4.87M |
| August 06, 2025 | 21 | 21.05 | 21.05 | 21.16 | 20.92 | 5.25M |
| August 05, 2025 | 21.14 | 21.17 | 21.17 | 21.25 | 21.1 | 4.12M |
| August 04, 2025 | 21 | 21.15 | 21.15 | 21.26 | 20.77 | 4.92M |
| August 01, 2025 | 20.96 | 20.94 | 20.94 | 21.26 | 20.8 | 6.34M |
| July 31, 2025 | 21.91 | 21.16 | 21.16 | 21.93 | 21.07 | 11.73M |
| July 30, 2025 | 22.07 | 21.97 | 21.97 | 22.32 | 21.63 | 12.25M |
| July 29, 2025 | 21.91 | 22.13 | 22.13 | 22.24 | 21.83 | 11.94M |
| July 28, 2025 | 22.72 | 22.02 | 22.02 | 22.83 | 21.89 | 16.92M |
| July 25, 2025 | 24.77 | 22.83 | 22.83 | 24.77 | 22.8 | 37.94M |
| July 24, 2025 | 21.36 | 23.73 | 23.73 | 23.73 | 21.25 | 29.02M |
| July 23, 2025 | 23.47 | 21.57 | 21.57 | 24.5 | 21.47 | 32.09M |
| July 22, 2025 | 22.8 | 23.52 | 23.52 | 23.69 | 22.3 | 30.18M |
| July 21, 2025 | 22.84 | 22.52 | 22.52 | 24.05 | 22 | 30.08M |
| July 18, 2025 | 22.59 | 22.8 | 22.8 | 22.85 | 22.05 | 16.09M |
| July 17, 2025 | 20.91 | 22.16 | 22.16 | 22.33 | 20.76 | 19.96M |
| July 16, 2025 | 20.55 | 20.81 | 20.81 | 21.37 | 20.35 | 9.83M |
| July 15, 2025 | 21 | 20.55 | 20.55 | 21.2 | 20.15 | 10.59M |
| July 14, 2025 | 20.98 | 21.17 | 21.17 | 21.63 | 20.96 | 7.26M |
| July 11, 2025 | 21.03 | 20.95 | 20.95 | 21.37 | 20.77 | 6.31M |
| July 10, 2025 | 21.15 | 21.1 | 21.1 | 21.37 | 20.8 | 7.76M |
| July 09, 2025 | 21.38 | 21.2 | 21.2 | 21.81 | 21.12 | 6.6M |
| July 08, 2025 | 21.14 | 21.44 | 21.44 | 21.63 | 21.01 | 7.8M |