21.45
+0.51(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.91 | 21.45 | 21.45 | 22.07 | 20.57 | 18.36M |
| September 25, 2025 | 19.8 | 20.94 | 20.94 | 21.28 | 19.73 | 18.37M |
| September 24, 2025 | 18.8 | 19.83 | 19.83 | 19.87 | 18.8 | 10.73M |
| September 23, 2025 | 19.15 | 18.94 | 18.94 | 19.32 | 18.63 | 6.53M |
| September 22, 2025 | 19.33 | 19.3 | 19.3 | 19.39 | 19 | 7M |
| September 19, 2025 | 19.38 | 19.33 | 19.33 | 19.65 | 19.14 | 9.13M |
| September 18, 2025 | 19.95 | 19.4 | 19.4 | 20.03 | 19.08 | 11.84M |
| September 17, 2025 | 20.1 | 20.03 | 19.98 | 20.38 | 19.89 | 8.94M |
| September 16, 2025 | 20.53 | 20.23 | 20.17 | 20.65 | 19.94 | 15.05M |
| September 15, 2025 | 19.49 | 20.57 | 20.51 | 20.8 | 19.25 | 27.52M |
| September 12, 2025 | 19.02 | 19.69 | 19.64 | 20.18 | 18.92 | 33.34M |
| September 11, 2025 | 17.44 | 18.68 | 18.63 | 18.68 | 17.44 | 15.97M |
| September 10, 2025 | 16.95 | 16.98 | 16.98 | 17.06 | 16.82 | 2.94M |
| September 09, 2025 | 17.14 | 16.97 | 16.97 | 17.15 | 16.84 | 3.63M |
| September 08, 2025 | 16.96 | 17.13 | 17.13 | 17.19 | 16.9 | 4.53M |
| September 05, 2025 | 16.84 | 16.95 | 16.95 | 16.98 | 16.79 | 4.12M |
| September 04, 2025 | 17.02 | 16.82 | 16.82 | 17.16 | 16.63 | 5.62M |
| September 03, 2025 | 17.57 | 16.94 | 16.94 | 17.73 | 16.91 | 6.08M |
| September 02, 2025 | 17.75 | 17.58 | 17.58 | 17.87 | 17.17 | 7.58M |
| September 01, 2025 | 18.34 | 17.75 | 17.75 | 18.39 | 17.68 | 9.13M |
| August 29, 2025 | 18.08 | 18.34 | 18.34 | 18.45 | 18.08 | 7.43M |
| August 28, 2025 | 18.09 | 18.23 | 18.23 | 18.48 | 17.59 | 8.38M |
| August 27, 2025 | 18.8 | 18 | 18 | 18.82 | 17.97 | 10.19M |
| August 26, 2025 | 18.88 | 18.8 | 18.8 | 18.94 | 18.57 | 8.36M |
| August 25, 2025 | 18.28 | 18.96 | 18.96 | 19 | 18.2 | 14.18M |
| August 22, 2025 | 18.18 | 18.28 | 18.28 | 18.36 | 18.05 | 6.82M |
| August 21, 2025 | 18.28 | 18.06 | 18.06 | 18.28 | 17.97 | 5.25M |
| August 20, 2025 | 18.12 | 18.19 | 18.19 | 18.21 | 17.96 | 5.68M |
| August 19, 2025 | 18.3 | 18.11 | 18.11 | 18.45 | 18.02 | 5.55M |
| August 18, 2025 | 18.3 | 18.21 | 18.21 | 18.38 | 18.12 | 7.23M |
| August 15, 2025 | 18.21 | 18.27 | 18.27 | 18.44 | 18.16 | 5.34M |
| August 14, 2025 | 18.77 | 18.25 | 18.25 | 18.84 | 18.23 | 7.63M |
| August 13, 2025 | 18.6 | 18.77 | 18.77 | 19.1 | 18.52 | 8.36M |
| August 12, 2025 | 18.88 | 18.53 | 18.53 | 19.36 | 18.49 | 9.18M |
| August 11, 2025 | 18.77 | 18.89 | 18.89 | 19.05 | 18.68 | 8.76M |
| August 08, 2025 | 18.26 | 18.65 | 18.65 | 18.82 | 18.18 | 9.54M |
| August 07, 2025 | 18.29 | 18.31 | 18.31 | 18.44 | 18.12 | 9.11M |
| August 06, 2025 | 17.88 | 18.32 | 18.32 | 18.57 | 17.78 | 10M |
| August 05, 2025 | 17.6 | 17.87 | 17.87 | 17.93 | 17.48 | 8.57M |
| August 04, 2025 | 17.08 | 17.54 | 17.54 | 17.57 | 17.05 | 7.81M |
| August 01, 2025 | 17.06 | 17.19 | 17.19 | 17.31 | 16.91 | 5.07M |
| July 31, 2025 | 17.29 | 17.07 | 17.07 | 17.4 | 17.01 | 4.07M |
| July 30, 2025 | 17.3 | 17.31 | 17.31 | 17.53 | 17.14 | 5.29M |
| July 29, 2025 | 17.21 | 17.3 | 17.3 | 17.3 | 17.1 | 3.98M |
| July 28, 2025 | 17.21 | 17.21 | 17.21 | 17.37 | 17.12 | 3.72M |
| July 25, 2025 | 17.21 | 17.15 | 17.15 | 17.22 | 17.07 | 3.14M |
| July 24, 2025 | 16.95 | 17.21 | 17.21 | 17.35 | 16.88 | 5.42M |
| July 23, 2025 | 17.25 | 16.93 | 16.93 | 17.25 | 16.9 | 5.4M |
| July 22, 2025 | 17.08 | 17.25 | 17.25 | 17.29 | 17.01 | 6.34M |
| July 21, 2025 | 17.04 | 17.05 | 17.05 | 17.11 | 16.85 | 6.15M |
| July 18, 2025 | 16.61 | 16.96 | 16.96 | 17.13 | 16.58 | 8.04M |
| July 17, 2025 | 16.45 | 16.58 | 16.58 | 16.63 | 16.4 | 4.66M |
| July 16, 2025 | 16.66 | 16.48 | 16.48 | 16.66 | 16.4 | 5.15M |
| July 15, 2025 | 16.76 | 16.65 | 16.65 | 16.87 | 16.51 | 4.15M |
| July 14, 2025 | 16.71 | 16.77 | 16.77 | 16.82 | 16.68 | 4.17M |
| July 11, 2025 | 16.6 | 16.71 | 16.71 | 16.75 | 16.5 | 4.62M |
| July 10, 2025 | 16.7 | 16.62 | 16.62 | 16.7 | 16.46 | 4.43M |
| July 09, 2025 | 16.81 | 16.65 | 16.65 | 17 | 16.57 | 6.23M |
| July 08, 2025 | 16.98 | 16.88 | 16.88 | 16.98 | 16.71 | 5.26M |
| July 07, 2025 | 16.98 | 16.72 | 16.72 | 17 | 16.62 | 4.1M |