23.81
+0.67(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.66 | 23.81 | 23.81 | 24.55 | 22.5 | 19.37M |
| September 25, 2025 | 24.99 | 23.14 | 23.14 | 24.99 | 23.05 | 26.07M |
| September 24, 2025 | 22.28 | 23.89 | 23.89 | 23.89 | 21.53 | 17.02M |
| September 23, 2025 | 21.37 | 21.72 | 21.72 | 22.18 | 20.8 | 13.8M |
| September 22, 2025 | 20.91 | 21.43 | 21.43 | 21.88 | 20.73 | 12.45M |
| September 19, 2025 | 20.15 | 20.88 | 20.88 | 21.5 | 20.15 | 17.82M |
| September 18, 2025 | 19.37 | 20.45 | 20.45 | 21.31 | 19.26 | 18.32M |
| September 17, 2025 | 19.33 | 19.37 | 19.37 | 19.67 | 19.25 | 3.78M |
| September 16, 2025 | 18.87 | 19.33 | 19.33 | 19.4 | 18.8 | 3.57M |
| September 15, 2025 | 19.22 | 18.86 | 18.86 | 19.25 | 18.85 | 3M |
| September 12, 2025 | 19.32 | 19.21 | 19.21 | 19.65 | 18.96 | 4.84M |
| September 11, 2025 | 18.86 | 19.31 | 19.31 | 19.34 | 18.61 | 3.63M |
| September 10, 2025 | 19.07 | 18.93 | 18.93 | 19.28 | 18.91 | 2.38M |
| September 09, 2025 | 19.59 | 19.13 | 19.13 | 19.67 | 19.05 | 3.11M |
| September 08, 2025 | 19.41 | 19.59 | 19.59 | 19.72 | 19.25 | 3.57M |
| September 05, 2025 | 18.85 | 19.22 | 19.22 | 19.25 | 18.54 | 3.3M |
| September 04, 2025 | 18.93 | 18.71 | 18.71 | 19.28 | 18.36 | 4.79M |
| September 03, 2025 | 19.47 | 18.88 | 18.88 | 19.65 | 18.71 | 5.49M |
| September 02, 2025 | 20.24 | 19.55 | 19.55 | 20.54 | 19.3 | 6.7M |
| September 01, 2025 | 19.67 | 20.25 | 20.25 | 20.73 | 19.62 | 8.14M |
| August 29, 2025 | 20.3 | 19.56 | 19.56 | 20.37 | 19.53 | 7.29M |
| August 28, 2025 | 20.21 | 20.38 | 20.38 | 20.55 | 19.7 | 7.78M |
| August 27, 2025 | 20.48 | 20 | 20 | 20.75 | 19.95 | 9.55M |
| August 26, 2025 | 19.8 | 20.6 | 20.6 | 20.88 | 19.52 | 11.55M |
| August 25, 2025 | 19.85 | 19.82 | 19.82 | 20.05 | 19.58 | 6.18M |
| August 22, 2025 | 19.76 | 19.66 | 19.66 | 19.76 | 19.47 | 4.33M |
| August 21, 2025 | 19.84 | 19.63 | 19.63 | 19.99 | 19.51 | 6.55M |
| August 20, 2025 | 19.39 | 19.87 | 19.87 | 20.3 | 19.39 | 13.13M |
| August 19, 2025 | 19.4 | 19.17 | 19.17 | 19.45 | 19.1 | 5.13M |
| August 18, 2025 | 19.11 | 19.21 | 19.21 | 19.6 | 19.11 | 7.39M |
| August 15, 2025 | 19.2 | 19.16 | 19.16 | 19.54 | 19.04 | 7.94M |
| August 14, 2025 | 19.77 | 19.06 | 19.06 | 19.81 | 19.05 | 8.54M |
| August 13, 2025 | 19.52 | 19.8 | 19.8 | 19.92 | 19.4 | 12.03M |
| August 12, 2025 | 19.08 | 19.72 | 19.72 | 20.77 | 18.89 | 20.88M |
| August 11, 2025 | 18.19 | 19.03 | 19.03 | 19.35 | 18.19 | 12.45M |
| August 08, 2025 | 17.9 | 18.15 | 18.15 | 18.3 | 17.83 | 7.22M |
| August 07, 2025 | 17.95 | 17.93 | 17.93 | 18.05 | 17.84 | 3.7M |
| August 06, 2025 | 18.1 | 17.98 | 17.98 | 18.14 | 17.8 | 5.63M |
| August 05, 2025 | 17.78 | 17.97 | 17.97 | 18.15 | 17.67 | 6.97M |
| August 04, 2025 | 17.42 | 17.66 | 17.66 | 17.66 | 17.4 | 2.17M |
| August 01, 2025 | 17.3 | 17.53 | 17.53 | 17.58 | 17.3 | 2.65M |
| July 31, 2025 | 17.54 | 17.33 | 17.33 | 17.68 | 17.31 | 3.2M |
| July 30, 2025 | 17.72 | 17.54 | 17.54 | 17.72 | 17.39 | 3.9M |
| July 29, 2025 | 17.77 | 17.73 | 17.73 | 17.85 | 17.51 | 3.65M |
| July 28, 2025 | 17.72 | 17.83 | 17.83 | 17.89 | 17.7 | 2.77M |
| July 25, 2025 | 17.9 | 17.72 | 17.72 | 17.9 | 17.65 | 3.39M |
| July 24, 2025 | 17.61 | 17.86 | 17.86 | 17.91 | 17.6 | 5M |
| July 23, 2025 | 17.85 | 17.66 | 17.66 | 17.92 | 17.66 | 5.18M |
| July 22, 2025 | 17.9 | 17.96 | 17.96 | 18.17 | 17.81 | 6.76M |
| July 21, 2025 | 17.91 | 17.99 | 17.99 | 17.99 | 17.82 | 5.69M |
| July 18, 2025 | 17.8 | 17.89 | 17.89 | 17.9 | 17.68 | 5.98M |
| July 17, 2025 | 17.88 | 17.79 | 17.79 | 17.91 | 17.7 | 5.67M |
| July 16, 2025 | 17.68 | 17.82 | 17.82 | 18.08 | 17.67 | 7.81M |
| July 15, 2025 | 18.09 | 17.73 | 17.73 | 18.14 | 17.63 | 10.89M |
| July 14, 2025 | 18.02 | 18.02 | 18.02 | 18.41 | 18.02 | 14M |
| July 11, 2025 | 19.45 | 18.31 | 18.31 | 19.77 | 18.31 | 26.45M |
| July 10, 2025 | 22 | 19.78 | 19.78 | 22.63 | 19.64 | 39.33M |
| July 09, 2025 | 20.38 | 20.57 | 20.57 | 20.57 | 19.6 | 21.17M |
| July 08, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 4.04M |
| July 07, 2025 | 16.58 | 17 | 17 | 17.23 | 16.48 | 8.63M |