22.39
+0.05(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.25 | 22.39 | 22.39 | 22.55 | 22.05 | 5.35M |
| September 25, 2025 | 22.26 | 22.34 | 22.34 | 22.46 | 21.98 | 7.14M |
| September 24, 2025 | 21.48 | 22.25 | 22.25 | 22.75 | 21.15 | 8.72M |
| September 23, 2025 | 21.6 | 21.47 | 21.47 | 21.68 | 21.01 | 4.83M |
| September 22, 2025 | 21.44 | 21.57 | 21.57 | 21.96 | 21.33 | 3.62M |
| September 19, 2025 | 21.39 | 21.44 | 21.44 | 21.52 | 21.05 | 5.51M |
| September 18, 2025 | 21.76 | 21.21 | 21.21 | 21.93 | 21.02 | 7.49M |
| September 17, 2025 | 21.92 | 21.82 | 21.82 | 22.16 | 21.75 | 7.17M |
| September 16, 2025 | 22 | 21.9 | 21.9 | 22.76 | 21.66 | 9.89M |
| September 15, 2025 | 21.91 | 22.11 | 22.11 | 22.36 | 21.75 | 8.65M |
| September 12, 2025 | 22.5 | 22.05 | 22.05 | 22.85 | 22.03 | 11.57M |
| September 11, 2025 | 22.19 | 22.17 | 22.17 | 22.61 | 21.75 | 13.75M |
| September 10, 2025 | 20.97 | 22.35 | 22.35 | 22.61 | 20.97 | 18.26M |
| September 09, 2025 | 23.41 | 21.63 | 21.63 | 23.42 | 21.51 | 30.44M |
| September 08, 2025 | 19.51 | 21.29 | 21.29 | 21.29 | 19.51 | 12.06M |
| September 05, 2025 | 18.52 | 19.35 | 19.35 | 19.5 | 18.44 | 7.72M |
| September 04, 2025 | 18.22 | 18.58 | 18.58 | 19.21 | 18.22 | 5.84M |
| September 03, 2025 | 18.63 | 18.31 | 18.31 | 18.77 | 18.21 | 2.92M |
| September 02, 2025 | 19 | 18.66 | 18.66 | 19.08 | 18.35 | 4.28M |
| September 01, 2025 | 18.89 | 18.95 | 18.95 | 19.08 | 18.76 | 3.29M |
| August 29, 2025 | 18.93 | 18.75 | 18.75 | 19 | 18.67 | 3.53M |
| August 28, 2025 | 19.17 | 18.99 | 18.99 | 19.36 | 18.51 | 5.86M |
| August 27, 2025 | 19.73 | 19.13 | 19.13 | 19.84 | 19.11 | 5.5M |
| August 26, 2025 | 19.34 | 19.58 | 19.58 | 19.78 | 19.2 | 5.18M |
| August 25, 2025 | 19.5 | 19.32 | 19.32 | 19.5 | 19.1 | 5.92M |
| August 22, 2025 | 19.38 | 19.45 | 19.45 | 19.55 | 19.33 | 3.4M |
| August 21, 2025 | 19.72 | 19.46 | 19.46 | 19.76 | 19.39 | 3.21M |
| August 20, 2025 | 19.62 | 19.51 | 19.51 | 19.69 | 19.47 | 3.29M |
| August 19, 2025 | 19.63 | 19.61 | 19.61 | 19.66 | 19.34 | 4.19M |
| August 18, 2025 | 19.7 | 19.53 | 19.53 | 19.72 | 19.45 | 3.72M |
| August 15, 2025 | 19.6 | 19.61 | 19.61 | 19.73 | 19.41 | 3.24M |
| August 14, 2025 | 19.91 | 19.44 | 19.44 | 19.99 | 19.41 | 3.94M |
| August 13, 2025 | 19.66 | 19.88 | 19.88 | 19.95 | 19.55 | 4.63M |
| August 12, 2025 | 19.61 | 19.65 | 19.65 | 19.84 | 19.52 | 2.74M |
| August 11, 2025 | 19.43 | 19.61 | 19.61 | 19.63 | 19.33 | 3.5M |
| August 08, 2025 | 19.6 | 19.39 | 19.39 | 19.6 | 19.3 | 3.47M |
| August 07, 2025 | 19.57 | 19.52 | 19.52 | 19.7 | 19.43 | 3.75M |
| August 06, 2025 | 19.52 | 19.57 | 19.57 | 19.59 | 19.41 | 3.11M |
| August 05, 2025 | 19.5 | 19.53 | 19.53 | 19.65 | 19.4 | 3.53M |
| August 04, 2025 | 19.15 | 19.57 | 19.57 | 19.68 | 19.12 | 7.36M |
| August 01, 2025 | 19.07 | 19.22 | 19.22 | 19.39 | 18.99 | 3.58M |
| July 31, 2025 | 19.18 | 19.07 | 19.07 | 19.32 | 18.9 | 3.14M |
| July 30, 2025 | 19.14 | 19.19 | 19.19 | 19.43 | 19.02 | 3.69M |
| July 29, 2025 | 18.98 | 19.14 | 19.14 | 19.2 | 18.93 | 2.47M |
| July 28, 2025 | 18.97 | 19 | 19 | 19.17 | 18.92 | 2.62M |
| July 25, 2025 | 19.04 | 18.97 | 18.97 | 19.06 | 18.9 | 2.12M |
| July 24, 2025 | 18.63 | 18.98 | 18.98 | 18.99 | 18.63 | 1.73M |
| July 23, 2025 | 19.06 | 18.87 | 18.87 | 19.17 | 18.8 | 3.11M |
| July 22, 2025 | 18.99 | 19.09 | 19.09 | 19.35 | 18.85 | 3.6M |
| July 21, 2025 | 19 | 18.94 | 18.94 | 19.14 | 18.9 | 2.71M |
| July 18, 2025 | 19.03 | 18.93 | 18.93 | 19.13 | 18.86 | 2.06M |
| July 17, 2025 | 18.97 | 19.02 | 19.02 | 19.1 | 18.8 | 2.57M |
| July 16, 2025 | 18.71 | 18.97 | 18.97 | 19.15 | 18.7 | 4.16M |
| July 15, 2025 | 18.25 | 18.82 | 18.82 | 19.15 | 18.25 | 6.84M |
| July 14, 2025 | 18.25 | 18.24 | 18.24 | 18.41 | 18.15 | 1.63M |
| July 11, 2025 | 18.36 | 18.35 | 18.35 | 18.38 | 18.14 | 1.55M |
| July 10, 2025 | 18.25 | 18.28 | 18.28 | 18.35 | 18.18 | 1.2M |
| July 09, 2025 | 18.44 | 18.27 | 18.27 | 18.6 | 18.23 | 1.4M |
| July 08, 2025 | 18.16 | 18.42 | 18.42 | 18.68 | 18.16 | 2.21M |
| July 07, 2025 | 18.15 | 18.16 | 18.16 | 18.26 | 18.1 | 935,200 |