21.53
-0.65(-2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.44 | 21.53 | 21.53 | 22.49 | 21.31 | 14.2M |
| September 25, 2025 | 22.45 | 22.18 | 22.18 | 23.49 | 22.18 | 25.68M |
| September 24, 2025 | 20.84 | 22.73 | 22.73 | 23.34 | 20.84 | 35.29M |
| September 23, 2025 | 23.5 | 21.22 | 21.22 | 23.6 | 21.22 | 29.09M |
| September 22, 2025 | 22.22 | 23.58 | 23.58 | 24.07 | 22.1 | 34.74M |
| September 19, 2025 | 20.62 | 21.88 | 21.88 | 22.49 | 20.48 | 17.42M |
| September 18, 2025 | 21.33 | 20.65 | 20.65 | 21.67 | 20.56 | 10.23M |
| September 17, 2025 | 21.02 | 21.31 | 21.31 | 21.82 | 20.84 | 8.4M |
| September 16, 2025 | 20.79 | 21.11 | 21.11 | 21.32 | 20.5 | 6.75M |
| September 15, 2025 | 21.25 | 20.78 | 20.78 | 21.32 | 20.65 | 6.63M |
| September 12, 2025 | 21.8 | 21.24 | 21.24 | 21.97 | 21.12 | 11.8M |
| September 11, 2025 | 20 | 21.12 | 21.12 | 21.63 | 19.73 | 15.89M |
| September 10, 2025 | 20.13 | 20.12 | 20.12 | 20.43 | 20 | 6.2M |
| September 09, 2025 | 21 | 20.1 | 20.1 | 21.13 | 20.08 | 8.69M |
| September 08, 2025 | 20.25 | 20.86 | 20.86 | 21.02 | 20.06 | 9.8M |
| September 05, 2025 | 20.2 | 20.27 | 20.27 | 20.28 | 19.57 | 7.93M |
| September 04, 2025 | 20.72 | 19.92 | 19.92 | 20.87 | 19.66 | 11.01M |
| September 03, 2025 | 21.36 | 20.51 | 20.51 | 21.5 | 20.41 | 13.05M |
| September 02, 2025 | 23.42 | 21.35 | 21.35 | 23.42 | 21.2 | 26.06M |
| September 01, 2025 | 22.55 | 23.55 | 23.55 | 23.9 | 21.8 | 25.42M |
| August 29, 2025 | 22.8 | 22.75 | 22.75 | 23.5 | 22.51 | 14.22M |
| August 28, 2025 | 21.85 | 23.09 | 23.09 | 23.2 | 21.81 | 21.5M |
| August 27, 2025 | 22.39 | 21.84 | 21.84 | 22.87 | 21.84 | 15.38M |
| August 26, 2025 | 21.66 | 22.43 | 22.43 | 22.98 | 21.6 | 19.62M |
| August 25, 2025 | 22.47 | 21.74 | 21.74 | 22.47 | 21.48 | 17.55M |
| August 22, 2025 | 21.95 | 21.96 | 21.96 | 22.1 | 21.66 | 15.44M |
| August 21, 2025 | 22.7 | 22.13 | 22.13 | 22.91 | 21.96 | 17.38M |
| August 20, 2025 | 22.5 | 22.64 | 22.64 | 22.91 | 22.21 | 14.31M |
| August 19, 2025 | 22.75 | 22.66 | 22.66 | 23.29 | 22.66 | 17.68M |
| August 18, 2025 | 22.68 | 23.06 | 23.06 | 23.97 | 22.3 | 24.52M |
| August 15, 2025 | 21.1 | 22.29 | 22.29 | 23.16 | 21.1 | 25.49M |
| August 14, 2025 | 20.63 | 21.48 | 21.48 | 21.98 | 20.59 | 24.52M |
| August 13, 2025 | 21.36 | 20.64 | 20.64 | 21.38 | 20.57 | 19.57M |
| August 12, 2025 | 21.19 | 21.07 | 21.07 | 21.95 | 21 | 24.04M |
| August 11, 2025 | 20.27 | 21.18 | 21.18 | 21.49 | 19.9 | 26.88M |
| August 08, 2025 | 20.35 | 20.1 | 20.1 | 20.71 | 19.71 | 22.48M |
| August 07, 2025 | 20.44 | 20.75 | 20.75 | 21.27 | 20.2 | 36.22M |
| August 06, 2025 | 19.71 | 20.67 | 20.67 | 21.89 | 19.31 | 51.09M |
| August 05, 2025 | 19.41 | 19.9 | 19.9 | 19.93 | 19.15 | 13.54M |
| August 04, 2025 | 19.34 | 19.42 | 19.42 | 19.49 | 19.02 | 10.92M |
| August 01, 2025 | 18.8 | 19.35 | 19.35 | 19.48 | 18.61 | 16.78M |
| July 31, 2025 | 18.72 | 18.74 | 18.74 | 18.98 | 18.65 | 9.02M |
| July 30, 2025 | 18.84 | 18.75 | 18.75 | 19.15 | 18.38 | 9.86M |
| July 29, 2025 | 18.89 | 18.95 | 18.95 | 19.21 | 18.83 | 9.78M |
| July 28, 2025 | 19.18 | 19.06 | 19.06 | 19.18 | 18.56 | 12.98M |
| July 25, 2025 | 18.28 | 18.8 | 18.8 | 19.06 | 18.18 | 16.72M |
| July 24, 2025 | 17.65 | 18.35 | 18.35 | 18.65 | 17.65 | 15.06M |
| July 23, 2025 | 17.95 | 17.62 | 17.62 | 17.96 | 17.59 | 7.14M |
| July 22, 2025 | 18.12 | 17.98 | 17.98 | 18.17 | 17.8 | 6.35M |
| July 21, 2025 | 18.14 | 18.17 | 18.17 | 18.47 | 17.98 | 9.48M |
| July 18, 2025 | 18 | 18.2 | 18.2 | 18.32 | 17.91 | 10.1M |
| July 17, 2025 | 18.05 | 18.27 | 18.27 | 18.98 | 17.85 | 18.05M |
| July 16, 2025 | 17.87 | 18.05 | 18.05 | 18.08 | 17.77 | 7.98M |
| July 15, 2025 | 17.89 | 17.87 | 17.87 | 17.9 | 17.47 | 7.27M |
| July 14, 2025 | 17.79 | 17.91 | 17.91 | 17.95 | 17.7 | 6.63M |
| July 11, 2025 | 17.58 | 17.8 | 17.8 | 17.9 | 17.32 | 7.78M |
| July 10, 2025 | 17.51 | 17.63 | 17.63 | 17.73 | 17.41 | 4.8M |
| July 09, 2025 | 17.78 | 17.59 | 17.59 | 17.83 | 17.54 | 5.46M |
| July 08, 2025 | 17.31 | 17.72 | 17.72 | 17.97 | 17.25 | 8.26M |
| July 07, 2025 | 17.3 | 17.36 | 17.36 | 17.52 | 17.12 | 6.24M |