22.27
-1(-4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.45 | 23.27 | 23.27 | 23.27 | 21.33 | 55.12M |
| October 16, 2025 | 20.8 | 21.15 | 21.15 | 21.76 | 20.32 | 40.04M |
| October 15, 2025 | 20.02 | 20.8 | 20.8 | 21.48 | 20.01 | 37.16M |
| October 14, 2025 | 20.47 | 19.97 | 19.97 | 20.77 | 19.86 | 14.6M |
| October 13, 2025 | 19.49 | 20.34 | 20.34 | 20.73 | 19.27 | 14.5M |
| October 10, 2025 | 20.17 | 20.23 | 20.04 | 20.69 | 20.07 | 10.62M |
| October 09, 2025 | 20.7 | 20.2 | 20.01 | 20.7 | 19.9 | 10.51M |
| September 30, 2025 | 20.42 | 20.56 | 20.56 | 20.78 | 20.18 | 11.91M |
| September 29, 2025 | 19.9 | 20.41 | 20.41 | 20.47 | 19.6 | 12.91M |
| September 26, 2025 | 20.03 | 19.84 | 19.84 | 20.12 | 19.69 | 10.42M |
| September 25, 2025 | 20.49 | 20.3 | 20.3 | 21.11 | 20.28 | 12.91M |
| September 24, 2025 | 20.03 | 20.52 | 20.52 | 20.65 | 19.9 | 12.1M |
| September 23, 2025 | 20.9 | 20.11 | 20.11 | 21.04 | 19.62 | 20.5M |
| September 22, 2025 | 20.9 | 21.02 | 21.02 | 21.81 | 20.88 | 14.52M |
| September 19, 2025 | 21.34 | 20.89 | 20.89 | 21.59 | 20.72 | 14.17M |
| September 18, 2025 | 21.5 | 21.35 | 21.35 | 22.08 | 21.11 | 23.16M |
| September 17, 2025 | 21.65 | 21.21 | 21.21 | 21.66 | 21.08 | 14.64M |
| September 16, 2025 | 22 | 21.61 | 21.61 | 22.03 | 21.36 | 15.08M |
| September 15, 2025 | 22.01 | 21.95 | 21.95 | 22.75 | 21.89 | 18.84M |
| September 12, 2025 | 21.38 | 22.48 | 22.48 | 22.88 | 21.15 | 34.86M |
| September 11, 2025 | 20.81 | 21.38 | 21.38 | 21.6 | 20.14 | 20.31M |
| September 10, 2025 | 21.23 | 21.18 | 21.18 | 21.93 | 21.16 | 20.89M |
| September 09, 2025 | 23.03 | 21.1 | 21.1 | 23.25 | 20.94 | 41.18M |
| September 08, 2025 | 25.06 | 23.04 | 23.04 | 25.45 | 22.94 | 31.83M |
| September 05, 2025 | 25.83 | 25.21 | 25.21 | 26.2 | 24.37 | 28.96M |
| September 04, 2025 | 28.09 | 25.32 | 25.32 | 28.23 | 24.73 | 47.32M |
| September 03, 2025 | 24.73 | 26.9 | 26.9 | 26.9 | 24.54 | 27.01M |
| September 02, 2025 | 25.43 | 24.45 | 24.45 | 25.62 | 24.09 | 15.55M |
| September 01, 2025 | 25.18 | 25.38 | 25.38 | 25.75 | 24.68 | 21.82M |
| August 29, 2025 | 26.81 | 25.46 | 25.46 | 26.95 | 25.3 | 21.91M |
| August 28, 2025 | 26.78 | 26.58 | 26.58 | 26.81 | 25.58 | 16.11M |
| August 27, 2025 | 28.01 | 26.52 | 26.52 | 28.44 | 26.4 | 18.74M |
| August 26, 2025 | 29.99 | 28.23 | 28.23 | 30.1 | 28.16 | 16.01M |
| August 25, 2025 | 28.99 | 29.51 | 29.51 | 30.19 | 28.65 | 16.5M |
| August 22, 2025 | 29.95 | 28.64 | 28.64 | 30.5 | 28.45 | 22.58M |
| August 21, 2025 | 30.44 | 30 | 30 | 31.99 | 29.86 | 24.02M |
| August 20, 2025 | 33 | 30.65 | 30.65 | 33.5 | 30.65 | 23.75M |
| August 19, 2025 | 32.34 | 34.05 | 34.05 | 35.06 | 32.34 | 30.13M |
| August 18, 2025 | 33.74 | 32.99 | 32.99 | 34.21 | 32.14 | 26.2M |
| August 15, 2025 | 31.5 | 33.75 | 33.75 | 34.15 | 31.46 | 27.37M |
| August 14, 2025 | 32 | 31.5 | 31.5 | 32.43 | 31.01 | 18.74M |
| August 13, 2025 | 33.66 | 32.24 | 32.24 | 33.85 | 31.7 | 26.36M |
| August 12, 2025 | 33.9 | 33.47 | 33.47 | 34.52 | 32.15 | 27.16M |
| August 11, 2025 | 34.35 | 33.9 | 33.9 | 35.2 | 33.2 | 33.01M |
| August 08, 2025 | 32.13 | 33.51 | 33.51 | 34.5 | 30.99 | 41.13M |
| August 07, 2025 | 31.99 | 32.9 | 32.9 | 34.08 | 31.56 | 44.27M |
| August 06, 2025 | 29.5 | 32.49 | 32.49 | 33.04 | 29.5 | 60.51M |
| August 05, 2025 | 32.98 | 30.04 | 30.04 | 33.22 | 29.46 | 43M |
| August 04, 2025 | 30.38 | 32.18 | 32.18 | 32.65 | 28.89 | 49.07M |
| August 01, 2025 | 29.31 | 30.19 | 30.19 | 31.5 | 29.25 | 57.27M |
| July 31, 2025 | 28.79 | 30.01 | 30.01 | 30.85 | 27 | 77.3M |
| July 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 27.53 | 27.34M |
| July 29, 2025 | 25 | 25.93 | 25.93 | 25.93 | 25 | 16M |
| July 28, 2025 | 20.7 | 23.57 | 23.57 | 23.57 | 20.7 | 29M |
| July 25, 2025 | 20.41 | 21.43 | 21.43 | 22.13 | 20.41 | 43.88M |
| July 24, 2025 | 20.53 | 20.4 | 20.4 | 20.91 | 19.68 | 48.01M |
| July 23, 2025 | 19.8 | 20.63 | 20.63 | 21.58 | 19.73 | 58.13M |
| July 22, 2025 | 18.03 | 19.83 | 19.83 | 19.83 | 18.03 | 68.01M |
| July 21, 2025 | 16.48 | 18.03 | 18.03 | 18.03 | 16.48 | 50.92M |
| July 18, 2025 | 15.8 | 16.39 | 16.39 | 16.6 | 15.48 | 14.33M |