23.28
+0.09(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 23.3 | 23.39 | 23.39 | 23.39 | 22.82 | 2.48M |
| October 20, 2025 | 23 | 23.19 | 23.19 | 23.42 | 22.71 | 3.27M |
| October 17, 2025 | 23.46 | 23.04 | 23.04 | 23.66 | 22.82 | 3.4M |
| October 16, 2025 | 23.22 | 23.48 | 23.48 | 23.9 | 23.01 | 6.08M |
| October 15, 2025 | 21.41 | 22.99 | 22.99 | 23.5 | 21.41 | 7.5M |
| October 14, 2025 | 21.65 | 21.6 | 21.6 | 21.97 | 21.4 | 2.11M |
| October 13, 2025 | 20.64 | 21.54 | 21.54 | 21.62 | 20.03 | 2.93M |
| October 10, 2025 | 22.19 | 21.9 | 21.9 | 22.28 | 21.67 | 3.31M |
| October 09, 2025 | 22.49 | 22.1 | 22.1 | 22.77 | 22.08 | 4.93M |
| September 30, 2025 | 22.3 | 22.79 | 22.79 | 24.51 | 22.3 | 7.22M |
| September 29, 2025 | 22.6 | 22.28 | 22.28 | 22.66 | 22.05 | 3.37M |
| September 26, 2025 | 23 | 22.67 | 22.67 | 23.28 | 22.33 | 4.02M |
| September 25, 2025 | 23.71 | 23.1 | 23.1 | 23.71 | 22.1 | 8.87M |
| September 24, 2025 | 22.78 | 23.28 | 23.28 | 23.39 | 22.5 | 5.59M |
| September 23, 2025 | 22.5 | 22.71 | 22.71 | 22.78 | 21.77 | 5.01M |
| September 22, 2025 | 23.02 | 22.7 | 22.7 | 23.25 | 22.18 | 5.75M |
| September 19, 2025 | 22.2 | 23.2 | 23.2 | 23.87 | 22.1 | 7.53M |
| September 18, 2025 | 22.7 | 22.13 | 22.13 | 23.18 | 21.83 | 7.04M |
| September 17, 2025 | 22.59 | 22.99 | 22.99 | 23.59 | 22.4 | 9.42M |
| September 16, 2025 | 22.55 | 22.31 | 22.31 | 22.7 | 21.93 | 7.49M |
| September 15, 2025 | 21.52 | 22.71 | 22.71 | 22.73 | 21.41 | 14.36M |
| September 12, 2025 | 20.73 | 21.91 | 21.91 | 22.79 | 20.73 | 13.92M |
| September 11, 2025 | 20.51 | 20.72 | 20.72 | 20.75 | 19.9 | 5.14M |
| September 10, 2025 | 20.3 | 20.62 | 20.62 | 21.09 | 20.18 | 5.85M |
| September 09, 2025 | 20.2 | 20.23 | 20.23 | 20.71 | 20.09 | 4.61M |
| September 08, 2025 | 20.18 | 20.27 | 20.27 | 20.99 | 19.89 | 5.42M |
| September 05, 2025 | 19.85 | 20.41 | 20.41 | 20.79 | 19.8 | 5.96M |
| September 04, 2025 | 19.53 | 19.79 | 19.79 | 20.28 | 19.4 | 4.69M |
| September 03, 2025 | 19.8 | 19.53 | 19.53 | 20.47 | 19.44 | 5.29M |
| September 02, 2025 | 20.19 | 19.72 | 19.72 | 20.37 | 19.47 | 4.92M |
| September 01, 2025 | 20.1 | 20.16 | 20.16 | 20.29 | 19.81 | 4.14M |
| August 29, 2025 | 20.9 | 20.14 | 20.14 | 21.26 | 20.06 | 5.44M |
| August 28, 2025 | 20.65 | 20.87 | 20.87 | 21.37 | 19.92 | 6.43M |
| August 27, 2025 | 22.05 | 21 | 21 | 22.3 | 20.91 | 6.23M |
| August 26, 2025 | 21.86 | 22.07 | 22.07 | 22.4 | 21.68 | 4.28M |
| August 25, 2025 | 21.65 | 22.03 | 22.03 | 22.35 | 21.52 | 5.27M |
| August 22, 2025 | 21.76 | 21.66 | 21.66 | 21.96 | 20.88 | 6.7M |
| August 21, 2025 | 22 | 21.79 | 21.79 | 22.41 | 21.7 | 5.69M |
| August 20, 2025 | 21.8 | 21.84 | 21.84 | 22.2 | 21.62 | 3.61M |
| August 19, 2025 | 21.66 | 21.77 | 21.77 | 22 | 21.36 | 5.13M |
| August 18, 2025 | 22.02 | 21.5 | 21.5 | 22.4 | 21.4 | 8.37M |
| August 15, 2025 | 22.02 | 22.13 | 22.13 | 22.44 | 21.55 | 6.68M |
| August 14, 2025 | 23.5 | 21.91 | 21.91 | 24.11 | 21.71 | 13.45M |
| August 13, 2025 | 20.05 | 22.13 | 22.13 | 22.13 | 20.05 | 10.31M |
| August 12, 2025 | 19.2 | 20.12 | 20.12 | 20.39 | 19.2 | 7.33M |
| August 11, 2025 | 19.19 | 19.27 | 19.27 | 19.43 | 19 | 2.58M |
| August 08, 2025 | 19.59 | 19.17 | 19.17 | 19.59 | 18.93 | 2.91M |
| August 07, 2025 | 19.33 | 19.59 | 19.59 | 19.59 | 19.15 | 2.81M |
| August 06, 2025 | 19.45 | 19.39 | 19.39 | 19.51 | 19.25 | 2.97M |
| August 05, 2025 | 19.18 | 19.45 | 19.45 | 19.46 | 18.93 | 3.57M |
| August 04, 2025 | 18.4 | 19.18 | 19.18 | 19.4 | 18.31 | 4.99M |
| August 01, 2025 | 18.67 | 18.46 | 18.46 | 18.98 | 18.32 | 2.6M |
| July 31, 2025 | 18.49 | 18.71 | 18.71 | 19.17 | 18.49 | 3.14M |
| July 30, 2025 | 18.93 | 18.68 | 18.68 | 19.05 | 18.53 | 4.17M |
| July 29, 2025 | 19.3 | 18.97 | 18.97 | 19.4 | 18.87 | 3.49M |
| July 28, 2025 | 19.5 | 19.09 | 19.09 | 19.71 | 19.02 | 4.09M |
| July 25, 2025 | 19.38 | 19.36 | 19.36 | 20.5 | 19.26 | 8.37M |
| July 24, 2025 | 18.84 | 19.36 | 19.36 | 19.51 | 18.81 | 6.52M |
| July 23, 2025 | 18.58 | 18.72 | 18.72 | 19.24 | 18.31 | 5.16M |
| July 22, 2025 | 19.44 | 18.93 | 18.93 | 19.57 | 18.77 | 6.47M |