21.80
-1.24(-5.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.11 | 21.8 | 21.8 | 23.13 | 21.8 | 5.36M |
| October 16, 2025 | 23.3 | 23.04 | 23.04 | 23.37 | 22.9 | 3.17M |
| October 15, 2025 | 23.23 | 23.3 | 23.3 | 23.55 | 22.85 | 4.3M |
| October 14, 2025 | 24.24 | 23.16 | 23.16 | 24.38 | 23.05 | 6.54M |
| October 13, 2025 | 23.01 | 23.84 | 23.84 | 24.03 | 22.65 | 7.9M |
| October 10, 2025 | 25.08 | 24.81 | 24.81 | 25.1 | 24.55 | 6.14M |
| October 09, 2025 | 25.25 | 24.82 | 24.82 | 25.27 | 24.7 | 7.5M |
| September 30, 2025 | 25.5 | 25.31 | 25.31 | 25.99 | 25.24 | 7.22M |
| September 29, 2025 | 25.81 | 25.67 | 25.67 | 26.33 | 25.24 | 8.49M |
| September 26, 2025 | 26.35 | 26.1 | 26.1 | 26.9 | 25.8 | 10.4M |
| September 25, 2025 | 26.08 | 26.6 | 26.6 | 27.55 | 26.08 | 15.4M |
| September 24, 2025 | 25.63 | 26.85 | 26.85 | 28 | 24.7 | 23.36M |
| September 23, 2025 | 24.77 | 26.16 | 26.16 | 26.16 | 24.45 | 22.68M |
| September 22, 2025 | 24.77 | 24.84 | 24.84 | 25.52 | 24.67 | 10.96M |
| September 19, 2025 | 25.01 | 24.65 | 24.65 | 25.2 | 24.4 | 12.34M |
| September 18, 2025 | 26.04 | 25.01 | 25.01 | 26.55 | 24.65 | 25.48M |
| September 17, 2025 | 26.05 | 26.16 | 26.16 | 28.03 | 26 | 35.4M |
| September 16, 2025 | 24.65 | 26.04 | 26.04 | 26.04 | 24.24 | 29.37M |
| September 15, 2025 | 21.5 | 23.67 | 23.67 | 23.67 | 21.5 | 15.09M |
| September 12, 2025 | 21.84 | 21.52 | 21.52 | 21.98 | 21.49 | 4.52M |
| September 11, 2025 | 21.52 | 21.86 | 21.86 | 21.91 | 21.21 | 4.71M |
| September 10, 2025 | 22.1 | 21.59 | 21.59 | 22.1 | 21.48 | 5.5M |
| September 09, 2025 | 22.58 | 22.05 | 22.05 | 22.58 | 21.82 | 5.72M |
| September 08, 2025 | 22.3 | 22.48 | 22.48 | 22.95 | 21.98 | 7.11M |
| September 05, 2025 | 21.45 | 21.88 | 21.88 | 22.32 | 21.25 | 6.3M |
| September 04, 2025 | 21.77 | 21.5 | 21.5 | 23.06 | 20.99 | 9.5M |
| September 03, 2025 | 23.1 | 21.77 | 21.77 | 23.52 | 21.69 | 10.25M |
| September 02, 2025 | 22.57 | 23.08 | 23.08 | 23.2 | 21.22 | 14.72M |
| September 01, 2025 | 21.55 | 22.23 | 22.23 | 22.38 | 21.54 | 8.33M |
| August 29, 2025 | 21.7 | 21.35 | 21.35 | 21.78 | 21.29 | 4.48M |
| August 28, 2025 | 21.5 | 21.57 | 21.57 | 21.9 | 20.81 | 8.04M |
| August 27, 2025 | 22.26 | 21.74 | 21.74 | 22.92 | 21.72 | 10.76M |
| August 26, 2025 | 22.64 | 22.47 | 22.47 | 22.75 | 22.29 | 6.86M |
| August 25, 2025 | 22.98 | 22.69 | 22.69 | 22.98 | 22.41 | 7.56M |
| August 22, 2025 | 23.27 | 22.86 | 22.86 | 23.54 | 22.78 | 7.08M |
| August 21, 2025 | 24.09 | 23.04 | 23.04 | 24.09 | 22.88 | 9.14M |
| August 20, 2025 | 22.38 | 24.09 | 24.09 | 24.2 | 22.38 | 13.94M |
| August 19, 2025 | 22.23 | 23.76 | 23.76 | 24.19 | 22.04 | 23.28M |
| August 18, 2025 | 21.68 | 22.03 | 22.03 | 22.25 | 21.42 | 9.03M |
| August 15, 2025 | 21 | 21.58 | 21.58 | 21.6 | 20.91 | 6.37M |
| August 14, 2025 | 21.71 | 20.9 | 20.9 | 21.75 | 20.88 | 8.35M |
| August 13, 2025 | 21.62 | 21.74 | 21.74 | 21.81 | 21.38 | 6.57M |
| August 12, 2025 | 22 | 21.72 | 21.72 | 22 | 21.6 | 5.14M |
| August 11, 2025 | 22.1 | 22.01 | 22.01 | 22.39 | 21.9 | 6.37M |
| August 08, 2025 | 22.6 | 22.1 | 22.1 | 22.79 | 22.07 | 8.01M |
| August 07, 2025 | 22.47 | 22.52 | 22.52 | 23.15 | 22.45 | 11.08M |
| August 06, 2025 | 22.16 | 22.44 | 22.44 | 22.76 | 22.03 | 10.56M |
| August 05, 2025 | 21.8 | 22.3 | 22.3 | 22.95 | 21.73 | 16.7M |
| August 04, 2025 | 20.92 | 21.52 | 21.52 | 21.58 | 20.8 | 9.51M |
| August 01, 2025 | 21.83 | 20.91 | 20.91 | 21.98 | 20.85 | 14.44M |
| July 31, 2025 | 21.8 | 21.81 | 21.81 | 23.78 | 21.62 | 20.12M |
| July 30, 2025 | 22.8 | 21.62 | 21.62 | 23.05 | 21.41 | 14.16M |
| July 29, 2025 | 22.32 | 22.36 | 22.36 | 22.43 | 21.77 | 14.95M |
| July 28, 2025 | 22.41 | 22.16 | 22.16 | 23.66 | 22.12 | 25.01M |
| July 25, 2025 | 22.66 | 22.32 | 22.32 | 23.7 | 21.35 | 30.39M |
| July 24, 2025 | 20.78 | 22.74 | 22.74 | 22.74 | 20.78 | 8.05M |
| July 23, 2025 | 19.96 | 20.67 | 20.67 | 20.93 | 19.71 | 16.06M |
| July 22, 2025 | 20.4 | 19.96 | 19.96 | 20.64 | 19.86 | 11.47M |
| July 21, 2025 | 20.15 | 20.3 | 20.3 | 21 | 20.15 | 14.91M |
| July 18, 2025 | 20.85 | 20.17 | 20.17 | 20.93 | 19.99 | 20.3M |