22.20
-0.24(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.18 | 22.2 | 22.2 | 22.64 | 22.15 | 1.16M |
| September 25, 2025 | 22.48 | 22.44 | 22.44 | 22.7 | 22.26 | 1.14M |
| September 24, 2025 | 22.1 | 22.38 | 22.38 | 22.64 | 21.69 | 1.92M |
| September 23, 2025 | 22.26 | 21.89 | 21.89 | 22.38 | 21.55 | 1.98M |
| September 22, 2025 | 22.79 | 22.27 | 22.27 | 22.97 | 22.23 | 1.58M |
| September 19, 2025 | 23.08 | 22.65 | 22.65 | 23.4 | 22.65 | 1.88M |
| September 18, 2025 | 23.67 | 23.23 | 23.23 | 23.77 | 23.08 | 1.57M |
| September 17, 2025 | 24.24 | 23.67 | 23.67 | 24.24 | 23.48 | 1.68M |
| September 16, 2025 | 23.6 | 23.79 | 23.79 | 23.95 | 23.39 | 1.76M |
| September 15, 2025 | 23.41 | 23.56 | 23.56 | 23.66 | 23.28 | 1.58M |
| September 12, 2025 | 23.73 | 23.44 | 23.44 | 23.97 | 23.43 | 1.73M |
| September 11, 2025 | 23.88 | 23.73 | 23.73 | 23.89 | 23.21 | 1.52M |
| September 10, 2025 | 23.82 | 23.81 | 23.81 | 24.05 | 23.61 | 1.37M |
| September 09, 2025 | 24.03 | 23.82 | 23.82 | 24.37 | 23.73 | 2.91M |
| September 08, 2025 | 23.23 | 23.93 | 23.93 | 23.95 | 22.9 | 2.62M |
| September 05, 2025 | 23.46 | 23.23 | 23.23 | 23.58 | 22.65 | 2.12M |
| September 04, 2025 | 23.15 | 23.45 | 23.45 | 23.73 | 23.11 | 2.16M |
| September 03, 2025 | 23.66 | 23.13 | 23.13 | 23.67 | 23 | 1.89M |
| September 02, 2025 | 24.2 | 23.65 | 23.65 | 24.2 | 23.4 | 2.6M |
| September 01, 2025 | 23.29 | 23.86 | 23.86 | 24.1 | 22.87 | 3.26M |
| August 29, 2025 | 23.5 | 23.1 | 23.1 | 23.52 | 22.98 | 1.64M |
| August 28, 2025 | 23.49 | 23.28 | 23.28 | 23.69 | 22.66 | 3.61M |
| August 27, 2025 | 24.18 | 23.49 | 23.49 | 24.18 | 23.45 | 3.07M |
| August 26, 2025 | 24.14 | 24.12 | 24.12 | 24.38 | 24.11 | 2.37M |
| August 25, 2025 | 24.31 | 24.19 | 24.19 | 24.42 | 24.02 | 2.88M |
| August 22, 2025 | 24.68 | 24.3 | 24.3 | 24.7 | 24.06 | 2.85M |
| August 21, 2025 | 24.4 | 24.45 | 24.45 | 24.74 | 24.31 | 5.35M |
| August 20, 2025 | 25.05 | 24.37 | 24.37 | 25.05 | 24.01 | 9.06M |
| August 19, 2025 | 22.76 | 25.18 | 25.18 | 25.18 | 22.76 | 3.83M |
| August 18, 2025 | 22.78 | 22.89 | 22.89 | 23.1 | 22.73 | 2.27M |
| August 15, 2025 | 22.84 | 22.72 | 22.72 | 22.88 | 22.6 | 1.45M |
| August 14, 2025 | 23.17 | 22.6 | 22.6 | 23.19 | 22.57 | 2.26M |
| August 13, 2025 | 23.03 | 23.17 | 23.17 | 23.67 | 22.96 | 2.04M |
| August 12, 2025 | 23.52 | 23.15 | 23.15 | 23.7 | 22.88 | 2.19M |
| August 11, 2025 | 23 | 23.35 | 23.35 | 23.5 | 22.85 | 2.84M |
| August 08, 2025 | 22.76 | 22.86 | 22.86 | 22.9 | 22.46 | 1.92M |
| August 07, 2025 | 23.19 | 22.76 | 22.76 | 23.19 | 22.73 | 2.16M |
| August 06, 2025 | 23.36 | 23.2 | 23.2 | 23.57 | 22.9 | 2.42M |
| August 05, 2025 | 22.99 | 23.21 | 23.21 | 23.42 | 22.75 | 3.34M |
| August 04, 2025 | 23.3 | 22.87 | 22.87 | 23.43 | 22.67 | 3.57M |
| August 01, 2025 | 22.54 | 23.18 | 23.18 | 23.48 | 22.26 | 5.42M |
| July 31, 2025 | 22.36 | 22.43 | 22.43 | 22.83 | 22.22 | 3.01M |
| July 30, 2025 | 22.7 | 22.36 | 22.36 | 22.9 | 22.06 | 2.37M |
| July 29, 2025 | 22.83 | 22.7 | 22.7 | 23.15 | 22.26 | 2.51M |
| July 28, 2025 | 22.96 | 22.77 | 22.77 | 23.22 | 22.43 | 3.25M |
| July 25, 2025 | 21.88 | 22.8 | 22.8 | 23.95 | 21.72 | 6.24M |
| July 24, 2025 | 21.73 | 21.83 | 21.83 | 21.95 | 21.6 | 1.48M |
| July 23, 2025 | 22.07 | 21.62 | 21.62 | 22.13 | 21.58 | 2.18M |
| July 22, 2025 | 22.44 | 22.07 | 22.07 | 22.48 | 22.05 | 2.31M |
| July 21, 2025 | 22.36 | 22.32 | 22.32 | 22.38 | 22.05 | 2.03M |
| July 18, 2025 | 22.32 | 22.16 | 22.16 | 22.57 | 22.02 | 1.96M |
| July 17, 2025 | 22.38 | 22.32 | 22.32 | 22.6 | 22.22 | 1.6M |
| July 16, 2025 | 22.13 | 22.39 | 22.39 | 22.44 | 21.96 | 1.78M |
| July 15, 2025 | 22.58 | 22.12 | 22.12 | 22.69 | 21.73 | 3.47M |
| July 14, 2025 | 22.76 | 22.8 | 22.8 | 22.99 | 22.55 | 2.04M |
| July 11, 2025 | 22.81 | 22.65 | 22.65 | 22.89 | 22.25 | 3.21M |
| July 10, 2025 | 23.32 | 22.88 | 22.88 | 23.32 | 22.78 | 2.79M |
| July 09, 2025 | 23.16 | 22.9 | 22.9 | 23.66 | 22.88 | 3.16M |
| July 08, 2025 | 22.72 | 23.11 | 23.11 | 23.22 | 22.63 | 4.06M |
| July 07, 2025 | 23.15 | 23.14 | 23.14 | 23.33 | 22.49 | 6.03M |