21.05
+0.2(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.51 | 21.05 | 21.05 | 21.9 | 20.51 | 8.59M |
| September 25, 2025 | 21.17 | 20.85 | 20.85 | 21.36 | 20.75 | 4.87M |
| September 24, 2025 | 21 | 21.17 | 21.17 | 21.25 | 20.6 | 6.11M |
| September 23, 2025 | 21.4 | 21.03 | 21.03 | 21.46 | 20.62 | 6.13M |
| September 22, 2025 | 21.64 | 21.58 | 21.58 | 22.14 | 21.2 | 6.16M |
| September 19, 2025 | 21.85 | 21.66 | 21.66 | 22.24 | 21.6 | 6.23M |
| September 18, 2025 | 22.78 | 21.87 | 21.87 | 22.95 | 21.73 | 12.39M |
| September 17, 2025 | 22.55 | 22.66 | 22.66 | 23.34 | 22.24 | 12.74M |
| September 16, 2025 | 22.1 | 21.82 | 21.82 | 22.41 | 21.72 | 8.73M |
| September 15, 2025 | 21.05 | 22.47 | 22.47 | 22.78 | 20.91 | 15.06M |
| September 12, 2025 | 21 | 21.19 | 21.19 | 21.7 | 20.66 | 10.76M |
| September 11, 2025 | 20.88 | 20.99 | 20.99 | 21.66 | 20.03 | 12.2M |
| September 10, 2025 | 20.3 | 20.28 | 20.28 | 20.44 | 20.17 | 3.22M |
| September 09, 2025 | 20.3 | 20.27 | 20.27 | 20.82 | 20.22 | 5.57M |
| September 08, 2025 | 20.65 | 20.32 | 20.32 | 20.69 | 19.8 | 9.03M |
| September 05, 2025 | 20 | 20.74 | 20.74 | 20.8 | 19.67 | 6.18M |
| September 04, 2025 | 19.91 | 19.87 | 19.87 | 20.24 | 19.55 | 5.39M |
| September 03, 2025 | 20.5 | 19.91 | 19.91 | 20.6 | 19.88 | 4.33M |
| September 02, 2025 | 21.14 | 20.49 | 20.49 | 21.36 | 20.35 | 7.17M |
| September 01, 2025 | 20.29 | 21.3 | 21.3 | 21.77 | 20.25 | 11.69M |
| August 29, 2025 | 20.5 | 20.11 | 20.11 | 20.61 | 20.01 | 8.45M |
| August 28, 2025 | 21.57 | 20.5 | 20.5 | 21.77 | 19.95 | 15.05M |
| August 27, 2025 | 22.4 | 21.18 | 21.18 | 22.5 | 21.18 | 10.89M |
| August 26, 2025 | 22.32 | 22.4 | 22.4 | 22.78 | 21.9 | 8.94M |
| August 25, 2025 | 22.21 | 22.32 | 22.32 | 22.81 | 22.11 | 8.57M |
| August 22, 2025 | 22.26 | 22.3 | 22.3 | 22.68 | 22 | 8.27M |
| August 21, 2025 | 22.68 | 22.19 | 22.19 | 22.94 | 22.12 | 5.98M |
| August 20, 2025 | 22.55 | 22.64 | 22.64 | 22.82 | 22.17 | 6.01M |
| August 19, 2025 | 23.12 | 22.71 | 22.71 | 23.12 | 22.5 | 7.42M |
| August 18, 2025 | 23.31 | 23.08 | 23.08 | 23.59 | 22.88 | 10.37M |
| August 15, 2025 | 23.4 | 23.48 | 23.48 | 23.99 | 23.05 | 11.12M |
| August 14, 2025 | 22.93 | 23.28 | 23.28 | 23.96 | 22.65 | 12.5M |
| August 13, 2025 | 23.2 | 22.88 | 22.88 | 23.4 | 22.68 | 10.54M |
| August 12, 2025 | 23.49 | 23.17 | 23.17 | 24.3 | 23 | 9.88M |
| August 11, 2025 | 22.7 | 23.55 | 23.55 | 24.1 | 22.56 | 13.31M |
| August 08, 2025 | 22.68 | 22.72 | 22.72 | 23.13 | 22.33 | 11.42M |
| August 07, 2025 | 21.61 | 22.93 | 22.93 | 23.12 | 21.61 | 19.99M |
| August 06, 2025 | 21.7 | 21.85 | 21.85 | 22.46 | 21.18 | 15.1M |
| August 05, 2025 | 21.84 | 21.75 | 21.75 | 22.15 | 21.52 | 9.29M |
| August 04, 2025 | 20.86 | 21.86 | 21.86 | 22.52 | 20.71 | 16.76M |
| August 01, 2025 | 21.38 | 20.86 | 20.86 | 21.8 | 20.84 | 8.27M |
| July 31, 2025 | 21.62 | 21.5 | 21.5 | 22.62 | 21.21 | 13.2M |
| July 30, 2025 | 22.56 | 21.92 | 21.92 | 23.11 | 21.9 | 12.97M |
| July 29, 2025 | 21.66 | 22.63 | 22.63 | 22.98 | 21.65 | 14.36M |
| July 28, 2025 | 21.6 | 21.71 | 21.71 | 22.05 | 21.1 | 13.36M |
| July 25, 2025 | 20.81 | 21.98 | 21.98 | 22.81 | 20.81 | 15.42M |
| July 24, 2025 | 20 | 21.06 | 21.06 | 21.92 | 19.96 | 14.52M |
| July 23, 2025 | 20.15 | 20.11 | 20.11 | 20.49 | 19.9 | 4.42M |
| July 22, 2025 | 20.36 | 20.15 | 20.15 | 20.45 | 20.1 | 4.87M |
| July 21, 2025 | 20.75 | 20.39 | 20.39 | 20.75 | 20.37 | 5.57M |
| July 18, 2025 | 20.34 | 20.75 | 20.75 | 20.97 | 20.2 | 7.48M |
| July 17, 2025 | 19.97 | 20.36 | 20.36 | 20.78 | 19.81 | 9.68M |
| July 16, 2025 | 19.5 | 19.97 | 19.97 | 20.53 | 19.33 | 11.33M |
| July 15, 2025 | 20.18 | 20.1 | 20.1 | 20.62 | 19.78 | 9.95M |
| July 14, 2025 | 20.64 | 20.64 | 20.64 | 20.98 | 20.2 | 6.07M |
| July 11, 2025 | 21.46 | 21.1 | 21.1 | 21.58 | 20.9 | 6.65M |
| July 10, 2025 | 21.45 | 21.5 | 21.5 | 21.69 | 20.89 | 7.44M |
| July 09, 2025 | 21.45 | 21.52 | 21.52 | 21.76 | 21.31 | 7.44M |
| July 08, 2025 | 21.4 | 21.5 | 21.5 | 21.94 | 21.33 | 9.72M |
| July 07, 2025 | 21.88 | 21.43 | 21.43 | 22.29 | 21.27 | 14.85M |