21.60
-0.53(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.07 | 21.6 | 21.6 | 22.07 | 21.55 | 6.49M |
| September 25, 2025 | 22.35 | 22.13 | 22.13 | 22.64 | 21.95 | 7.27M |
| September 24, 2025 | 21.89 | 22.4 | 22.4 | 22.46 | 21.83 | 7.62M |
| September 23, 2025 | 22.54 | 21.93 | 21.93 | 22.66 | 21.52 | 10.78M |
| September 22, 2025 | 22.72 | 22.68 | 22.68 | 23.36 | 22.38 | 8.69M |
| September 19, 2025 | 23.75 | 22.73 | 22.73 | 23.75 | 22.56 | 11.23M |
| September 18, 2025 | 23.51 | 23.29 | 23.29 | 24.12 | 23.12 | 12.09M |
| September 17, 2025 | 23.99 | 23.61 | 23.61 | 24.15 | 23.51 | 8.78M |
| September 16, 2025 | 24.14 | 23.99 | 23.99 | 24.24 | 23.72 | 7.44M |
| September 15, 2025 | 24.17 | 24.15 | 24.15 | 24.69 | 24.11 | 8.19M |
| September 12, 2025 | 24.65 | 24.49 | 24.49 | 24.88 | 23.9 | 13.25M |
| September 11, 2025 | 23.94 | 24.55 | 24.55 | 24.59 | 22.8 | 14.88M |
| September 10, 2025 | 24.7 | 24.39 | 24.39 | 25.2 | 24.3 | 9.13M |
| September 09, 2025 | 25.85 | 24.87 | 24.87 | 25.85 | 24.79 | 9.52M |
| September 08, 2025 | 25 | 25.72 | 25.72 | 26.24 | 25 | 12.4M |
| September 05, 2025 | 24.55 | 25.23 | 25.23 | 25.27 | 24.12 | 11.18M |
| September 04, 2025 | 25.17 | 24.47 | 24.47 | 25.38 | 24.02 | 12.24M |
| September 03, 2025 | 25.63 | 24.95 | 24.95 | 26.2 | 24.81 | 10.95M |
| September 02, 2025 | 26.78 | 25.64 | 25.64 | 26.78 | 25.48 | 15.87M |
| September 01, 2025 | 25.61 | 26.78 | 26.78 | 27.96 | 25.52 | 23M |
| August 29, 2025 | 25.5 | 26.04 | 26.04 | 26.3 | 24.89 | 18.55M |
| August 28, 2025 | 27.92 | 26.04 | 26.04 | 27.92 | 25.52 | 38.79M |
| August 27, 2025 | 27.94 | 28.36 | 28.36 | 29.19 | 27.6 | 37.17M |
| August 26, 2025 | 27.49 | 27.38 | 27.38 | 27.85 | 26.65 | 23.7M |
| August 25, 2025 | 26.65 | 27.29 | 27.29 | 27.66 | 26.49 | 21.98M |
| August 22, 2025 | 27.3 | 27.13 | 27.13 | 27.39 | 26.76 | 14.11M |
| August 21, 2025 | 27.51 | 27.12 | 27.12 | 27.85 | 27.01 | 17.46M |
| August 20, 2025 | 28.49 | 27.77 | 27.77 | 29.55 | 27.27 | 31.6M |
| August 19, 2025 | 28.48 | 29.03 | 29.03 | 31.12 | 28.38 | 41.7M |
| August 18, 2025 | 28.46 | 28.48 | 28.48 | 29.25 | 27.75 | 27.71M |
| August 15, 2025 | 28.72 | 28.45 | 28.45 | 28.88 | 27.4 | 30.71M |
| August 14, 2025 | 29.7 | 28.4 | 28.4 | 31.15 | 28.38 | 37.12M |
| August 13, 2025 | 28.92 | 29.78 | 29.78 | 30.47 | 28.92 | 39.17M |
| August 12, 2025 | 28.98 | 28.67 | 28.67 | 29.7 | 27.78 | 34.26M |
| August 11, 2025 | 26.99 | 28.68 | 28.68 | 28.68 | 26.62 | 51.47M |
| August 08, 2025 | 23.9 | 26.07 | 26.07 | 26.07 | 23.9 | 51.43M |
| August 07, 2025 | 24.77 | 23.7 | 23.7 | 25.19 | 23.44 | 28.94M |
| August 06, 2025 | 25.91 | 25.02 | 25.02 | 26.8 | 24.62 | 40.52M |
| August 05, 2025 | 24.89 | 26.53 | 26.53 | 27.4 | 24.84 | 45.73M |
| August 04, 2025 | 26.1 | 24.91 | 24.91 | 26.58 | 24.4 | 26.91M |
| August 01, 2025 | 25.79 | 26.32 | 26.32 | 27.44 | 25.4 | 26.55M |
| July 31, 2025 | 26.1 | 25.95 | 25.95 | 26.99 | 25.7 | 23.32M |
| July 30, 2025 | 27.1 | 26.43 | 26.43 | 27.93 | 26.19 | 28.47M |
| July 29, 2025 | 26.05 | 27.69 | 27.69 | 27.7 | 24.9 | 39.05M |
| July 28, 2025 | 25.81 | 25.9 | 25.9 | 26.28 | 25.47 | 22.95M |
| July 25, 2025 | 26.31 | 25.94 | 25.94 | 27.56 | 25.7 | 31.07M |
| July 24, 2025 | 25.7 | 26.45 | 26.45 | 26.97 | 25.6 | 32.96M |
| July 23, 2025 | 24.07 | 25.78 | 25.78 | 26.5 | 24.07 | 34.26M |
| July 22, 2025 | 25.03 | 24.74 | 24.74 | 25.96 | 24.71 | 29.2M |
| July 21, 2025 | 23.55 | 25.47 | 25.47 | 25.59 | 23.55 | 34.47M |
| July 18, 2025 | 24.14 | 24.23 | 24.23 | 24.66 | 23.46 | 25.5M |
| July 17, 2025 | 24.35 | 24.33 | 24.33 | 24.86 | 24.21 | 30.39M |
| July 16, 2025 | 23.18 | 24.85 | 24.85 | 25.29 | 22.38 | 45.55M |
| July 15, 2025 | 22.7 | 23.26 | 23.26 | 24.25 | 22.57 | 29.88M |
| July 14, 2025 | 22.88 | 22.92 | 22.92 | 23.28 | 22.26 | 26.79M |
| July 11, 2025 | 23.8 | 23.08 | 23.08 | 24.58 | 23.01 | 33.84M |
| July 10, 2025 | 23.31 | 24.16 | 24.16 | 24.91 | 22.58 | 44.85M |
| July 09, 2025 | 23.4 | 23.3 | 23.3 | 23.96 | 22.98 | 34.57M |
| July 08, 2025 | 24.4 | 23.49 | 23.49 | 25.23 | 23.01 | 46.66M |
| July 07, 2025 | 25.72 | 24.75 | 24.75 | 26.27 | 24.49 | 49.19M |