21.49
-0.04(-0.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.54 | 21.49 | 21.49 | 22.18 | 21.3 | 3.79M |
September 25, 2025 | 21.81 | 21.53 | 21.53 | 22.49 | 21.53 | 5.03M |
September 24, 2025 | 22.4 | 21.69 | 21.69 | 22.49 | 21.6 | 4.84M |
September 23, 2025 | 22.8 | 22.35 | 22.35 | 22.88 | 21.88 | 5.13M |
September 22, 2025 | 22.54 | 22.92 | 22.92 | 23.35 | 22.3 | 6.78M |
September 19, 2025 | 22.33 | 22.38 | 22.38 | 22.86 | 22 | 5.76M |
September 18, 2025 | 23.19 | 22.55 | 22.55 | 23.45 | 22.19 | 9.06M |
September 17, 2025 | 24.69 | 23.24 | 23.24 | 24.69 | 23.15 | 17.35M |
September 16, 2025 | 22.33 | 24.93 | 24.93 | 24.93 | 22.33 | 7.94M |
September 15, 2025 | 20.45 | 22.66 | 22.66 | 22.66 | 20.45 | 5.74M |
September 12, 2025 | 19.8 | 20.6 | 20.6 | 20.88 | 19.29 | 6.51M |
September 11, 2025 | 19.2 | 19.44 | 19.44 | 19.91 | 19.05 | 4.55M |
September 10, 2025 | 19.54 | 19.25 | 19.25 | 19.68 | 18.94 | 3.75M |
September 09, 2025 | 19.59 | 19.36 | 19.36 | 20.09 | 19.23 | 7.76M |
September 08, 2025 | 17.7 | 19.58 | 19.58 | 19.58 | 17.52 | 6.66M |
September 05, 2025 | 17.67 | 17.8 | 17.8 | 18.14 | 17.4 | 3.02M |
September 04, 2025 | 17.05 | 17.68 | 17.68 | 17.79 | 17.05 | 4.25M |
September 03, 2025 | 17.38 | 17.05 | 17.05 | 17.57 | 17.05 | 2.03M |
September 02, 2025 | 17.7 | 17.35 | 17.35 | 17.7 | 16.91 | 3.61M |
September 01, 2025 | 17.58 | 17.7 | 17.7 | 17.99 | 17.32 | 3.47M |
August 29, 2025 | 18.1 | 17.57 | 17.57 | 18.38 | 17.53 | 5.5M |
August 28, 2025 | 18.97 | 18.71 | 18.71 | 19.18 | 18 | 3.41M |
August 27, 2025 | 19.38 | 18.88 | 18.88 | 19.59 | 18.81 | 3.95M |
August 26, 2025 | 19.14 | 19.29 | 19.29 | 19.38 | 18.75 | 3.2M |
August 25, 2025 | 19.31 | 19.18 | 19.18 | 19.62 | 19.01 | 3.44M |
August 22, 2025 | 19.13 | 19.13 | 19.13 | 19.22 | 18.86 | 1.82M |
August 21, 2025 | 19.26 | 19.23 | 19.23 | 19.43 | 19.05 | 2.45M |
August 20, 2025 | 19.23 | 19.26 | 19.26 | 19.34 | 18.99 | 2.2M |
August 19, 2025 | 18.79 | 19.26 | 19.26 | 19.3 | 18.57 | 3.5M |
August 18, 2025 | 19.09 | 18.79 | 18.79 | 19.39 | 18.72 | 4.02M |
August 15, 2025 | 18.36 | 19.01 | 19.01 | 19.35 | 18.33 | 4.78M |
August 14, 2025 | 19.05 | 18.36 | 18.36 | 19.27 | 18.34 | 4.83M |
August 13, 2025 | 19.29 | 19.16 | 19.16 | 19.76 | 18.81 | 4.55M |
August 12, 2025 | 19.7 | 19 | 19 | 19.88 | 18.9 | 4.98M |
August 11, 2025 | 19.23 | 19.75 | 19.75 | 20.3 | 19.05 | 7.81M |
August 08, 2025 | 18.36 | 19.15 | 19.15 | 19.58 | 18.17 | 6.29M |
August 07, 2025 | 18.54 | 18.38 | 18.38 | 18.66 | 18.34 | 2.63M |
August 06, 2025 | 18.93 | 18.48 | 18.48 | 18.94 | 18.31 | 5.96M |
August 05, 2025 | 17.72 | 18.93 | 18.93 | 19.49 | 17.72 | 10.01M |
August 04, 2025 | 17.4 | 17.73 | 17.73 | 17.82 | 17.2 | 2.13M |
August 01, 2025 | 17.43 | 17.56 | 17.56 | 17.75 | 17.43 | 1.82M |
July 31, 2025 | 17.48 | 17.46 | 17.46 | 18.1 | 17.3 | 4.02M |
July 30, 2025 | 17.62 | 17.48 | 17.48 | 17.76 | 17.34 | 1.73M |
July 29, 2025 | 17.84 | 17.62 | 17.62 | 17.87 | 17.38 | 2.15M |
July 28, 2025 | 17.61 | 17.73 | 17.73 | 17.95 | 17.55 | 2.42M |
July 25, 2025 | 17.48 | 17.58 | 17.58 | 17.6 | 17.36 | 2M |
July 24, 2025 | 17.56 | 17.51 | 17.51 | 17.65 | 17.42 | 2.84M |
July 23, 2025 | 17.79 | 17.59 | 17.59 | 17.88 | 17.54 | 2.73M |
July 22, 2025 | 18.27 | 17.83 | 17.83 | 18.27 | 17.68 | 3.73M |
July 21, 2025 | 17.7 | 18.2 | 18.2 | 18.2 | 17.48 | 4.64M |
July 18, 2025 | 17.85 | 17.46 | 17.46 | 17.9 | 17.3 | 3.7M |
July 17, 2025 | 17.74 | 17.78 | 17.78 | 17.88 | 17.68 | 2.89M |
July 16, 2025 | 17.9 | 17.8 | 17.8 | 18.14 | 17.53 | 5.6M |
July 15, 2025 | 19.01 | 17.95 | 17.95 | 20.88 | 17.7 | 15.22M |
July 14, 2025 | 18.12 | 19.24 | 19.24 | 19.53 | 18.11 | 12.19M |
July 11, 2025 | 17.29 | 18.07 | 18.07 | 18.24 | 17.21 | 9.19M |
July 10, 2025 | 17.17 | 17.27 | 17.27 | 17.35 | 17.01 | 3.71M |
July 09, 2025 | 17.26 | 17.14 | 17.14 | 17.45 | 17.1 | 2.98M |
July 08, 2025 | 17.18 | 17.21 | 17.21 | 17.25 | 17.03 | 3.06M |
July 07, 2025 | 16.71 | 17.21 | 17.21 | 17.22 | 16.7 | 4M |