22.17
+0.11(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 22 | 22.17 | 22.17 | 22.22 | 21.59 | 5.03M |
| October 20, 2025 | 22.52 | 22.06 | 22.06 | 22.57 | 21.13 | 7.3M |
| October 17, 2025 | 22.32 | 22.38 | 22.38 | 23.34 | 22.3 | 10.35M |
| October 16, 2025 | 22.61 | 22.05 | 22.05 | 23.22 | 22 | 10.49M |
| October 15, 2025 | 22.59 | 22.84 | 22.84 | 23.86 | 22.16 | 19.62M |
| October 14, 2025 | 20.36 | 22.13 | 22.13 | 22.13 | 20.14 | 10.48M |
| October 13, 2025 | 19.62 | 20.12 | 20.12 | 20.21 | 19.2 | 6.11M |
| October 10, 2025 | 19.33 | 20.19 | 20.19 | 20.69 | 19.22 | 12.36M |
| October 09, 2025 | 19.27 | 19.42 | 19.42 | 19.43 | 19.17 | 5.54M |
| September 30, 2025 | 19.34 | 19.3 | 19.3 | 19.49 | 19.13 | 7.38M |
| September 29, 2025 | 20.4 | 19.33 | 19.33 | 20.4 | 19.28 | 12.12M |
| September 26, 2025 | 20.45 | 20.65 | 20.65 | 21 | 19.96 | 9.15M |
| September 25, 2025 | 21.09 | 20.96 | 20.96 | 22.2 | 20.7 | 13.89M |
| September 24, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.55M |
| September 23, 2025 | 26.76 | 24.46 | 24.46 | 26.76 | 24.46 | 6.23M |
| September 22, 2025 | 30.13 | 27.18 | 27.18 | 30.19 | 26.64 | 8.57M |
| September 19, 2025 | 31 | 29.6 | 29.6 | 31.06 | 27.77 | 9.74M |
| September 18, 2025 | 31.72 | 29.6 | 29.6 | 31.72 | 29.1 | 6.24M |
| September 17, 2025 | 32.8 | 32.24 | 32.24 | 32.9 | 31.43 | 5.91M |
| September 16, 2025 | 31.9 | 32.61 | 32.61 | 34.29 | 30.21 | 10.81M |
| September 15, 2025 | 29.1 | 31.9 | 31.9 | 31.9 | 29.1 | 11.57M |
| September 12, 2025 | 29.06 | 29 | 29 | 29.78 | 27.65 | 7.29M |
| September 11, 2025 | 28.62 | 29.44 | 29.44 | 29.95 | 27.8 | 7.45M |
| September 10, 2025 | 29.21 | 28.76 | 28.76 | 29.99 | 28.3 | 4.2M |
| September 09, 2025 | 29.6 | 29.5 | 29.5 | 30.66 | 28.03 | 7.02M |
| September 08, 2025 | 28.84 | 29.75 | 29.75 | 29.9 | 27.83 | 5.65M |
| September 05, 2025 | 27.35 | 28.83 | 28.83 | 29.49 | 26.66 | 7.18M |
| September 04, 2025 | 27.17 | 27.78 | 27.78 | 28.1 | 26.61 | 6.48M |
| September 03, 2025 | 25.2 | 27.03 | 27.03 | 27.21 | 25.2 | 8.1M |
| September 02, 2025 | 23.9 | 24.8 | 24.8 | 24.86 | 23.39 | 4.83M |
| September 01, 2025 | 23.68 | 23.9 | 23.9 | 24.29 | 23.55 | 3M |
| August 29, 2025 | 24.99 | 24.13 | 24.13 | 24.99 | 23.8 | 3.39M |
| August 28, 2025 | 23.22 | 24.28 | 24.28 | 24.6 | 22.92 | 5.41M |
| August 27, 2025 | 24.4 | 23.34 | 23.34 | 24.75 | 23.11 | 4.51M |
| August 26, 2025 | 25.35 | 24.55 | 24.55 | 25.6 | 24.3 | 4.73M |
| August 25, 2025 | 24.94 | 25.2 | 25.2 | 25.6 | 24.2 | 5.82M |
| August 22, 2025 | 23.05 | 24.68 | 24.68 | 25.01 | 23.05 | 6.19M |
| August 21, 2025 | 22.76 | 23.28 | 23.28 | 23.38 | 22.43 | 5.18M |
| August 20, 2025 | 22.18 | 22.8 | 22.8 | 22.84 | 22.1 | 4.54M |
| August 19, 2025 | 21 | 22.35 | 22.35 | 22.47 | 20.6 | 7.41M |
| August 18, 2025 | 22 | 21 | 21 | 22.6 | 20.48 | 10.18M |
| August 15, 2025 | 22.51 | 22.23 | 22.23 | 22.7 | 21.57 | 11.1M |
| August 14, 2025 | 21.69 | 22.7 | 22.7 | 23.75 | 21.62 | 14.13M |
| August 13, 2025 | 21.15 | 21.59 | 21.59 | 21.66 | 20.74 | 6.31M |
| August 12, 2025 | 20.8 | 21.01 | 21.01 | 21.13 | 20.01 | 7.49M |
| August 11, 2025 | 19.15 | 20.41 | 20.41 | 20.54 | 19.11 | 7.2M |
| August 08, 2025 | 18.36 | 19.14 | 19.14 | 19.48 | 18.21 | 7.55M |
| August 07, 2025 | 17.71 | 18.49 | 18.49 | 19.2 | 17.71 | 6.6M |
| August 06, 2025 | 18.49 | 17.82 | 17.82 | 18.49 | 17.26 | 3.75M |
| August 05, 2025 | 17.53 | 17.97 | 17.97 | 18 | 17.41 | 3.16M |
| August 04, 2025 | 17.47 | 17.53 | 17.53 | 17.6 | 17.19 | 2.51M |
| August 01, 2025 | 17.5 | 17.56 | 17.56 | 17.98 | 17.3 | 4.12M |
| July 31, 2025 | 17.65 | 17.53 | 17.53 | 17.77 | 17.23 | 3.78M |
| July 30, 2025 | 17.81 | 17.57 | 17.57 | 18.14 | 17.36 | 5.38M |
| July 29, 2025 | 18.4 | 18.05 | 18.05 | 18.76 | 17.63 | 8.97M |
| July 28, 2025 | 17.63 | 18.44 | 18.44 | 19.23 | 17.63 | 13.28M |
| July 25, 2025 | 17.04 | 17.48 | 17.48 | 17.62 | 17.02 | 6.01M |
| July 24, 2025 | 16.09 | 17.08 | 17.08 | 17.2 | 16.09 | 6.48M |
| July 23, 2025 | 16.53 | 16.21 | 16.21 | 16.57 | 16.16 | 3.74M |
| July 22, 2025 | 16.55 | 16.54 | 16.54 | 16.97 | 16.48 | 3.18M |