20.86
-0.3(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.95 | 20.86 | 20.86 | 21.64 | 20.7 | 3.03M |
| September 25, 2025 | 21.27 | 21.16 | 21.16 | 22 | 21.16 | 3.66M |
| September 24, 2025 | 20.8 | 21.27 | 21.27 | 21.36 | 20.8 | 2.61M |
| September 23, 2025 | 21.69 | 21.1 | 21.1 | 21.74 | 20.6 | 4.27M |
| September 22, 2025 | 21.69 | 21.69 | 21.69 | 22.01 | 21.52 | 2.55M |
| September 19, 2025 | 21.68 | 21.84 | 21.84 | 22.25 | 21.44 | 5.1M |
| September 18, 2025 | 22.35 | 21.78 | 21.78 | 22.45 | 21.6 | 7.12M |
| September 17, 2025 | 22.28 | 22.58 | 22.58 | 23 | 21.83 | 9.54M |
| September 16, 2025 | 22.3 | 22.29 | 22.29 | 22.43 | 22.05 | 5.31M |
| September 15, 2025 | 23.13 | 22.4 | 22.4 | 23.2 | 22.3 | 7.66M |
| September 12, 2025 | 23 | 23.1 | 23.1 | 23.56 | 22.76 | 7.68M |
| September 11, 2025 | 23.29 | 23.24 | 23.24 | 24.34 | 22.95 | 9.06M |
| September 10, 2025 | 23.34 | 22.85 | 22.85 | 23.98 | 22.75 | 9.04M |
| September 09, 2025 | 24.49 | 23.28 | 23.28 | 25.1 | 22.8 | 17.53M |
| September 08, 2025 | 22.27 | 24.35 | 24.35 | 24.35 | 22.2 | 13.73M |
| September 05, 2025 | 21.76 | 22.14 | 22.14 | 22.22 | 21.1 | 7.44M |
| September 04, 2025 | 22.27 | 21.77 | 21.77 | 22.75 | 21.49 | 5.9M |
| September 03, 2025 | 23.23 | 22.23 | 22.23 | 23.35 | 22.15 | 6.18M |
| September 02, 2025 | 22.81 | 23.22 | 23.22 | 23.4 | 22.56 | 8.65M |
| September 01, 2025 | 24.3 | 22.9 | 22.9 | 24.31 | 22.4 | 14.56M |
| August 29, 2025 | 24.69 | 24.18 | 24.18 | 24.69 | 24.13 | 5.32M |
| August 28, 2025 | 23.58 | 24.7 | 24.7 | 24.72 | 23.5 | 9.26M |
| August 27, 2025 | 23.36 | 23.88 | 23.88 | 25.27 | 23.36 | 12.44M |
| August 26, 2025 | 23.09 | 23.42 | 23.42 | 23.62 | 22.88 | 8.19M |
| August 25, 2025 | 23.35 | 23.1 | 23.1 | 23.55 | 22.7 | 7.76M |
| August 22, 2025 | 23.6 | 23.19 | 23.19 | 23.6 | 22.62 | 8.31M |
| August 21, 2025 | 22 | 23.24 | 23.24 | 23.8 | 21.78 | 15.43M |
| August 20, 2025 | 21.75 | 22.26 | 22.26 | 22.31 | 21.71 | 6.8M |
| August 19, 2025 | 21.6 | 21.8 | 21.8 | 22.6 | 21.44 | 12.22M |
| August 18, 2025 | 22.56 | 21.62 | 21.62 | 22.71 | 21.52 | 11.81M |
| August 15, 2025 | 21.05 | 22.01 | 22.01 | 22.3 | 21.05 | 11.74M |
| August 14, 2025 | 23 | 21.41 | 21.41 | 23.19 | 21.41 | 27.26M |
| August 13, 2025 | 22.05 | 23.79 | 23.79 | 23.88 | 22.04 | 17.02M |
| August 12, 2025 | 22.3 | 22.04 | 22.04 | 22.3 | 21.78 | 7.3M |
| August 11, 2025 | 22.76 | 22.4 | 22.4 | 22.89 | 21.35 | 14.04M |
| August 08, 2025 | 22.6 | 22.85 | 22.85 | 23.13 | 22.02 | 8.65M |
| August 07, 2025 | 22.55 | 22.67 | 22.67 | 23.28 | 22.33 | 9.29M |
| August 06, 2025 | 22.4 | 22.3 | 22.3 | 22.43 | 21.71 | 8.76M |
| August 05, 2025 | 21.29 | 22.4 | 22.4 | 22.77 | 21.29 | 14.74M |
| August 04, 2025 | 21.85 | 21.4 | 21.4 | 22.18 | 20.13 | 16.87M |
| August 01, 2025 | 22.03 | 22.32 | 22.32 | 23.07 | 21.96 | 11.52M |
| July 31, 2025 | 22.58 | 22.03 | 22.03 | 23.19 | 21.4 | 15.39M |
| July 30, 2025 | 22.5 | 22.42 | 22.42 | 22.75 | 22.01 | 10.72M |
| July 29, 2025 | 22.15 | 22.67 | 22.67 | 22.87 | 21.97 | 11.8M |
| July 28, 2025 | 20.6 | 22.17 | 22.17 | 22.59 | 20.52 | 24.25M |
| July 25, 2025 | 19.26 | 20.66 | 20.66 | 20.98 | 19.21 | 18.84M |
| July 24, 2025 | 19 | 19.26 | 19.26 | 19.38 | 18.88 | 6.4M |
| July 23, 2025 | 19.07 | 19.01 | 19.01 | 19.36 | 18.84 | 5.32M |
| July 22, 2025 | 19.12 | 19.07 | 19.07 | 19.22 | 18.95 | 4.9M |
| July 21, 2025 | 19.26 | 19.15 | 19.15 | 19.32 | 18.95 | 6.3M |
| July 18, 2025 | 19.4 | 19.24 | 19.24 | 19.86 | 19.15 | 7.45M |
| July 17, 2025 | 19.21 | 19.48 | 19.48 | 19.53 | 19.02 | 5.75M |
| July 16, 2025 | 19.01 | 19.3 | 19.3 | 19.5 | 18.8 | 7.06M |
| July 15, 2025 | 19.25 | 19.01 | 19.01 | 19.88 | 18.82 | 6.89M |
| July 14, 2025 | 19.4 | 19.23 | 19.23 | 19.73 | 19.03 | 9.81M |
| July 11, 2025 | 18.21 | 19.28 | 19.28 | 19.64 | 18.1 | 19.47M |
| July 10, 2025 | 18.08 | 18.13 | 18.13 | 18.67 | 17.97 | 6.69M |
| July 09, 2025 | 18.34 | 18.08 | 18.08 | 18.45 | 18.01 | 5.36M |
| July 08, 2025 | 18.31 | 18.28 | 18.28 | 18.31 | 18.04 | 5.52M |
| July 07, 2025 | 18.09 | 18.19 | 18.19 | 18.25 | 17.7 | 5.8M |