22.48
-0.95(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.2 | 22.48 | 22.48 | 23.41 | 22.41 | 5.71M |
| October 16, 2025 | 23.92 | 23.43 | 23.43 | 23.99 | 23.33 | 5.46M |
| October 15, 2025 | 23.24 | 23.92 | 23.92 | 23.95 | 23.24 | 4.87M |
| October 14, 2025 | 23.97 | 23.31 | 23.31 | 24.26 | 23.2 | 9.08M |
| October 13, 2025 | 24 | 23.97 | 23.97 | 24.76 | 23.82 | 12.18M |
| October 10, 2025 | 24.1 | 24.84 | 24.84 | 25.05 | 24.1 | 9.61M |
| October 09, 2025 | 23.93 | 24.3 | 24.3 | 24.45 | 23.86 | 5.94M |
| September 30, 2025 | 24.15 | 23.93 | 23.93 | 24.3 | 23.7 | 5.44M |
| September 29, 2025 | 23.76 | 24.1 | 24.1 | 24.15 | 23.71 | 5.77M |
| September 26, 2025 | 23.68 | 24.05 | 24.05 | 24.15 | 23.6 | 4.54M |
| September 25, 2025 | 24.26 | 23.65 | 23.65 | 24.38 | 23.58 | 7.19M |
| September 24, 2025 | 23.9 | 24.26 | 24.26 | 24.36 | 23.68 | 5.62M |
| September 23, 2025 | 23.9 | 24 | 24 | 24.13 | 23.4 | 7.02M |
| September 22, 2025 | 23.6 | 23.85 | 23.85 | 24.05 | 23.5 | 6.3M |
| September 19, 2025 | 23.98 | 23.62 | 23.62 | 24.06 | 23.55 | 6.65M |
| September 18, 2025 | 24.09 | 23.86 | 23.86 | 24.79 | 23.7 | 9.5M |
| September 17, 2025 | 23.94 | 24.26 | 24.26 | 24.4 | 23.78 | 8.9M |
| September 16, 2025 | 24.49 | 24.15 | 24.15 | 24.49 | 23.48 | 14.95M |
| September 15, 2025 | 24.64 | 24.5 | 24.5 | 24.79 | 24.03 | 7.22M |
| September 12, 2025 | 24.84 | 24.65 | 24.65 | 25.03 | 24.4 | 8.67M |
| September 11, 2025 | 24.1 | 25 | 25 | 25.09 | 24.02 | 15.08M |
| September 10, 2025 | 23.67 | 24.23 | 24.23 | 24.58 | 23.35 | 17.23M |
| September 09, 2025 | 22.57 | 23.66 | 23.66 | 23.89 | 22.56 | 18.48M |
| September 08, 2025 | 22.81 | 22.7 | 22.7 | 23.05 | 22.36 | 13.26M |
| September 05, 2025 | 21.81 | 22.66 | 22.66 | 22.69 | 21.54 | 21.41M |
| September 04, 2025 | 20.6 | 21.81 | 21.81 | 22.22 | 20.6 | 29.89M |
| September 03, 2025 | 20.4 | 20.57 | 20.57 | 20.94 | 20.4 | 9.05M |
| September 02, 2025 | 20.75 | 20.39 | 20.39 | 20.8 | 20.25 | 8.54M |
| September 01, 2025 | 20.88 | 20.74 | 20.74 | 20.99 | 20.61 | 8.58M |
| August 29, 2025 | 20.99 | 20.84 | 20.84 | 21.07 | 20.7 | 6.53M |
| August 28, 2025 | 20.93 | 21 | 21 | 21.16 | 20.58 | 8.59M |
| August 27, 2025 | 21.4 | 20.9 | 20.9 | 21.5 | 20.9 | 13.66M |
| August 26, 2025 | 21.42 | 21.39 | 21.39 | 21.59 | 21.18 | 9.47M |
| August 25, 2025 | 21.5 | 21.39 | 21.39 | 21.68 | 21.25 | 13.42M |
| August 22, 2025 | 20.86 | 21.38 | 21.38 | 21.93 | 20.86 | 22M |
| August 21, 2025 | 20.67 | 20.54 | 20.54 | 20.86 | 20.43 | 5.99M |
| August 20, 2025 | 20.49 | 20.65 | 20.65 | 20.66 | 20.4 | 4.98M |
| August 19, 2025 | 20.69 | 20.5 | 20.5 | 20.75 | 20.46 | 5.39M |
| August 18, 2025 | 20.49 | 20.7 | 20.7 | 20.73 | 20.39 | 9.62M |
| August 15, 2025 | 20.21 | 20.44 | 20.44 | 20.45 | 20.21 | 4.24M |
| August 14, 2025 | 20.46 | 20.26 | 20.26 | 20.48 | 20.2 | 3.9M |
| August 13, 2025 | 20.54 | 20.46 | 20.46 | 20.54 | 20.33 | 4.1M |
| August 12, 2025 | 20.42 | 20.46 | 20.46 | 20.6 | 20.35 | 4.64M |
| August 11, 2025 | 20.27 | 20.42 | 20.42 | 20.49 | 20.23 | 4.6M |
| August 08, 2025 | 20.4 | 20.27 | 20.27 | 20.43 | 20.25 | 4.29M |
| August 07, 2025 | 20.65 | 20.38 | 20.38 | 20.65 | 20.28 | 5.18M |
| August 06, 2025 | 20.45 | 20.59 | 20.59 | 20.6 | 20.27 | 5.41M |
| August 05, 2025 | 20.4 | 20.43 | 20.43 | 20.45 | 20.31 | 3.4M |
| August 04, 2025 | 20.23 | 20.41 | 20.41 | 20.43 | 20.1 | 3.79M |
| August 01, 2025 | 20.13 | 20.24 | 20.24 | 20.24 | 20.09 | 3.1M |
| July 31, 2025 | 20.2 | 20.12 | 20.12 | 20.23 | 20.07 | 4.47M |
| July 30, 2025 | 20.22 | 20.17 | 20.17 | 20.36 | 20.1 | 5.29M |
| July 29, 2025 | 20.37 | 20.22 | 20.22 | 20.37 | 20.12 | 5.43M |
| July 28, 2025 | 20.5 | 20.33 | 20.33 | 20.51 | 20.31 | 4.65M |
| July 25, 2025 | 20.63 | 20.47 | 20.47 | 20.73 | 20.43 | 4.16M |
| July 24, 2025 | 20.63 | 20.63 | 20.63 | 20.7 | 20.46 | 5.02M |
| July 23, 2025 | 20.89 | 20.63 | 20.63 | 20.99 | 20.57 | 5.59M |
| July 22, 2025 | 20.48 | 20.9 | 20.9 | 20.97 | 20.4 | 10.69M |
| July 21, 2025 | 20.3 | 20.46 | 20.46 | 20.47 | 20.24 | 6.51M |
| July 18, 2025 | 20.07 | 20.22 | 20.22 | 20.22 | 20.03 | 4.51M |