21.05
-1.18(-5.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.23 | 21.05 | 21.05 | 22.24 | 20.81 | 23.55M |
| September 26, 2025 | 20.68 | 22.23 | 22.23 | 22.23 | 20.11 | 22.24M |
| September 25, 2025 | 20.99 | 20.21 | 20.21 | 21.28 | 20.18 | 21.29M |
| September 24, 2025 | 22.14 | 20.9 | 20.9 | 23.24 | 20.62 | 37.84M |
| September 23, 2025 | 20.23 | 22.25 | 22.25 | 22.25 | 20.11 | 29.28M |
| September 22, 2025 | 18.45 | 20.23 | 20.23 | 20.23 | 18.45 | 6.78M |
| September 19, 2025 | 19.3 | 18.39 | 18.39 | 19.3 | 18.21 | 12.4M |
| September 18, 2025 | 19.58 | 18.94 | 18.94 | 20.85 | 18.58 | 22.65M |
| September 17, 2025 | 19.57 | 19.89 | 19.89 | 20.8 | 19.33 | 19.67M |
| September 16, 2025 | 21.19 | 19.75 | 19.75 | 21.19 | 19.61 | 30.86M |
| September 15, 2025 | 18.35 | 19.81 | 19.81 | 19.81 | 18.35 | 7.36M |
| September 12, 2025 | 18.59 | 18.01 | 18.01 | 19.48 | 18.01 | 22.09M |
| September 11, 2025 | 17.58 | 18.75 | 18.75 | 19.33 | 17.4 | 29.88M |
| September 10, 2025 | 17.49 | 17.57 | 17.57 | 18.46 | 17.38 | 20.23M |
| September 09, 2025 | 16.99 | 17.31 | 17.31 | 17.48 | 16.9 | 13.2M |
| September 08, 2025 | 17.33 | 17.08 | 17.08 | 17.33 | 16.91 | 9.65M |
| September 05, 2025 | 17.11 | 17.37 | 17.37 | 17.48 | 16.8 | 14.73M |
| September 04, 2025 | 17.02 | 16.82 | 16.82 | 17.32 | 16.43 | 16.08M |
| September 03, 2025 | 17.46 | 17.33 | 17.33 | 17.95 | 16.8 | 31.22M |
| September 02, 2025 | 15.13 | 16.64 | 16.64 | 16.64 | 15.13 | 18M |
| September 01, 2025 | 15.16 | 15.13 | 15.13 | 15.28 | 15.06 | 4.19M |
| August 29, 2025 | 15.19 | 15.16 | 15.16 | 15.35 | 15.08 | 4.22M |
| August 28, 2025 | 15.4 | 15.23 | 15.23 | 15.55 | 14.75 | 7.94M |
| August 27, 2025 | 15.86 | 15.41 | 15.41 | 16.01 | 15.4 | 8.24M |
| August 26, 2025 | 16 | 15.87 | 15.87 | 16 | 15.56 | 10.98M |
| August 25, 2025 | 16.4 | 16.33 | 16.33 | 16.52 | 16.14 | 5.06M |
| August 22, 2025 | 16.49 | 16.34 | 16.34 | 16.51 | 16.18 | 4.92M |
| August 21, 2025 | 16.5 | 16.49 | 16.49 | 16.73 | 16.34 | 5.6M |
| August 20, 2025 | 16.36 | 16.48 | 16.48 | 16.55 | 16.3 | 4.74M |
| August 19, 2025 | 16.12 | 16.35 | 16.35 | 16.43 | 15.92 | 6.32M |
| August 18, 2025 | 16.17 | 16.12 | 16.12 | 16.37 | 16.08 | 5.48M |
| August 15, 2025 | 15.88 | 16.17 | 16.17 | 16.18 | 15.8 | 4.77M |
| August 14, 2025 | 16.5 | 15.88 | 15.88 | 16.52 | 15.85 | 5.01M |
| August 13, 2025 | 16.02 | 16.41 | 16.41 | 16.58 | 16.02 | 6.72M |
| August 12, 2025 | 15.96 | 16.01 | 16.01 | 16.08 | 15.92 | 2.97M |
| August 11, 2025 | 15.61 | 16.03 | 16.03 | 16.06 | 15.5 | 5.54M |
| August 08, 2025 | 15.44 | 15.56 | 15.56 | 15.58 | 15.35 | 3.24M |
| August 07, 2025 | 15.61 | 15.46 | 15.46 | 15.67 | 15.4 | 3.62M |
| August 06, 2025 | 15.75 | 15.61 | 15.61 | 15.78 | 15.6 | 3.32M |
| August 05, 2025 | 15.58 | 15.67 | 15.67 | 15.75 | 15.5 | 3.33M |
| August 04, 2025 | 15.6 | 15.51 | 15.51 | 15.63 | 15.21 | 5.1M |
| August 01, 2025 | 15.53 | 15.62 | 15.62 | 15.72 | 15.51 | 3.41M |
| July 31, 2025 | 15.82 | 15.53 | 15.53 | 15.95 | 15.46 | 4.8M |
| July 30, 2025 | 16.06 | 15.83 | 15.83 | 16.1 | 15.72 | 3.09M |
| July 29, 2025 | 16.09 | 16.1 | 16.1 | 16.1 | 15.66 | 5.75M |
| July 28, 2025 | 16.02 | 16.09 | 16.09 | 16.18 | 16.02 | 4.1M |
| July 25, 2025 | 16 | 16.02 | 16.02 | 16.11 | 15.9 | 2.82M |
| July 24, 2025 | 15.87 | 16 | 16 | 16.11 | 15.87 | 3.61M |
| July 23, 2025 | 16.18 | 15.9 | 15.9 | 16.19 | 15.88 | 4.87M |
| July 22, 2025 | 16.4 | 16.18 | 16.18 | 16.48 | 16.12 | 4.9M |
| July 21, 2025 | 16.53 | 16.4 | 16.4 | 16.64 | 16.3 | 5.38M |
| July 18, 2025 | 16.5 | 16.46 | 16.46 | 16.74 | 16.21 | 6.42M |
| July 17, 2025 | 16.24 | 16.55 | 16.55 | 17.44 | 16.24 | 10.06M |
| July 16, 2025 | 16.4 | 16.21 | 16.21 | 16.45 | 16.18 | 5.72M |
| July 15, 2025 | 16.34 | 16.4 | 16.4 | 16.48 | 16.03 | 8.33M |
| July 14, 2025 | 15.59 | 16.38 | 16.38 | 16.98 | 15.49 | 14.55M |
| July 11, 2025 | 15.86 | 15.59 | 15.59 | 15.87 | 15.52 | 4.74M |
| July 10, 2025 | 15.51 | 15.86 | 15.86 | 15.95 | 15.5 | 6.2M |
| July 09, 2025 | 15.51 | 15.64 | 15.64 | 16.09 | 15.5 | 6.86M |
| July 08, 2025 | 15.37 | 15.5 | 15.5 | 15.54 | 15.25 | 3.65M |