21.31
+0.1(+0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.26 | 21.31 | 21.31 | 21.48 | 21.03 | 1.11M |
September 25, 2025 | 21.45 | 21.21 | 21.21 | 21.69 | 21.05 | 1.43M |
September 24, 2025 | 21.14 | 21.46 | 21.46 | 21.55 | 20.9 | 1.8M |
September 23, 2025 | 21.69 | 21.15 | 21.15 | 21.69 | 20.7 | 2.94M |
September 22, 2025 | 21.94 | 21.69 | 21.69 | 22.06 | 21.59 | 1.72M |
September 19, 2025 | 22.16 | 21.92 | 21.92 | 22.48 | 21.89 | 2.25M |
September 18, 2025 | 22.85 | 22.32 | 22.32 | 22.95 | 22.15 | 2.8M |
September 17, 2025 | 22.8 | 22.74 | 22.74 | 23.01 | 22.69 | 2.14M |
September 16, 2025 | 22.59 | 22.88 | 22.88 | 23.44 | 22.4 | 2.62M |
September 15, 2025 | 22.98 | 22.58 | 22.58 | 22.98 | 22.38 | 2.4M |
September 12, 2025 | 23.22 | 22.96 | 22.96 | 23.3 | 22.86 | 2.48M |
September 11, 2025 | 23.78 | 23.37 | 23.37 | 23.79 | 23.16 | 3.6M |
September 10, 2025 | 22.96 | 23.81 | 23.81 | 23.95 | 22.78 | 4.19M |
September 09, 2025 | 23.8 | 23.03 | 23.03 | 23.8 | 22.82 | 4.24M |
September 08, 2025 | 22.28 | 23.88 | 23.88 | 24.15 | 22.28 | 6.33M |
September 05, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.82 | 1.88M |
September 04, 2025 | 21.75 | 21.84 | 21.84 | 22.16 | 21.58 | 2.15M |
September 03, 2025 | 22.35 | 21.74 | 21.74 | 22.5 | 21.61 | 2.13M |
September 02, 2025 | 22.95 | 22.27 | 22.27 | 22.95 | 22.09 | 2.95M |
September 01, 2025 | 22.86 | 22.95 | 22.95 | 23.16 | 22.86 | 2.71M |
August 29, 2025 | 23.08 | 22.85 | 22.85 | 23.17 | 22.81 | 3.15M |
August 28, 2025 | 23.31 | 23.02 | 23.02 | 23.46 | 22.24 | 4.4M |
August 27, 2025 | 23.8 | 23.11 | 23.11 | 24.04 | 23.07 | 6.04M |
August 26, 2025 | 24.25 | 23.81 | 23.81 | 24.26 | 23.71 | 4.57M |
August 25, 2025 | 24.35 | 24.18 | 24.18 | 24.48 | 23.91 | 5.01M |
August 22, 2025 | 24.69 | 24.35 | 24.35 | 25.3 | 24.27 | 8.3M |
August 21, 2025 | 27.21 | 24.74 | 24.74 | 28 | 24.51 | 15.73M |
August 20, 2025 | 27.48 | 27.23 | 27.23 | 29.67 | 26.3 | 15.04M |
August 19, 2025 | 24.96 | 27.45 | 27.45 | 27.45 | 24.8 | 15.1M |
August 18, 2025 | 23.02 | 24.95 | 24.95 | 24.95 | 22.9 | 5.72M |
August 15, 2025 | 22.08 | 22.68 | 22.68 | 22.86 | 22.01 | 4.06M |
August 14, 2025 | 22.71 | 22.08 | 22.08 | 23.3 | 22.03 | 4.09M |
August 13, 2025 | 22.61 | 22.71 | 22.71 | 22.85 | 22.6 | 2.33M |
August 12, 2025 | 23.12 | 22.7 | 22.7 | 23.27 | 22.62 | 3.42M |
August 11, 2025 | 23.25 | 23.08 | 23.08 | 23.48 | 22.85 | 4.42M |
August 08, 2025 | 22.76 | 23.07 | 23.07 | 23.5 | 22.31 | 5.48M |
August 07, 2025 | 23.26 | 22.61 | 22.61 | 23.27 | 22.6 | 6.22M |
August 06, 2025 | 22.21 | 23.29 | 23.29 | 23.36 | 22.13 | 8.94M |
August 05, 2025 | 21.51 | 21.97 | 21.97 | 22.17 | 21.51 | 4.13M |
August 04, 2025 | 21.51 | 21.66 | 21.66 | 21.75 | 21.22 | 2.98M |
August 01, 2025 | 21.8 | 21.62 | 21.62 | 22.15 | 21.56 | 3.5M |
July 31, 2025 | 21.42 | 22 | 22 | 22.29 | 21.28 | 6.16M |
July 30, 2025 | 21.89 | 21.5 | 21.5 | 22.2 | 21.49 | 3.73M |
July 29, 2025 | 21.86 | 21.87 | 21.87 | 22 | 21.5 | 3.6M |
July 28, 2025 | 22.09 | 21.9 | 21.9 | 22.33 | 21.86 | 6.04M |
July 25, 2025 | 21.42 | 22.12 | 22.12 | 22.5 | 21.34 | 8.47M |
July 24, 2025 | 21.25 | 21.41 | 21.41 | 21.44 | 21.25 | 2.68M |
July 23, 2025 | 21.6 | 21.23 | 21.23 | 21.61 | 21.18 | 4.04M |
July 22, 2025 | 21.81 | 21.6 | 21.6 | 21.95 | 21.46 | 5.66M |
July 21, 2025 | 22.09 | 21.82 | 21.82 | 22.09 | 21.55 | 8.78M |
July 18, 2025 | 20.88 | 22.09 | 22.09 | 22.2 | 20.68 | 13.12M |
July 17, 2025 | 20.69 | 20.79 | 20.79 | 20.8 | 20.58 | 2.25M |
July 16, 2025 | 20.36 | 20.72 | 20.72 | 20.83 | 20.31 | 2.89M |
July 15, 2025 | 20.78 | 20.3 | 20.3 | 20.8 | 20.18 | 3.09M |
July 14, 2025 | 20.71 | 20.71 | 20.71 | 20.77 | 20.56 | 2.01M |
July 11, 2025 | 20.57 | 20.67 | 20.67 | 20.8 | 20.4 | 2.94M |
July 10, 2025 | 20.6 | 20.68 | 20.68 | 20.85 | 20.48 | 2.88M |
July 09, 2025 | 20.96 | 20.7 | 20.7 | 21.05 | 20.66 | 2.8M |
July 08, 2025 | 20.96 | 20.96 | 20.96 | 21.22 | 20.88 | 3.78M |
July 07, 2025 | 20.53 | 20.95 | 20.95 | 21.04 | 20.4 | 4.52M |