21.86
+0.53(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.26 | 21.86 | 21.86 | 22.2 | 21.05 | 22.02M |
| September 26, 2025 | 20.69 | 21.33 | 21.33 | 21.77 | 20.33 | 22.11M |
| September 25, 2025 | 20.99 | 20.64 | 20.64 | 21.13 | 20.58 | 10.03M |
| September 24, 2025 | 21.1 | 21.05 | 21.05 | 21.15 | 20.8 | 13.48M |
| September 23, 2025 | 21.05 | 21.28 | 21.28 | 21.29 | 20.63 | 20.5M |
| September 22, 2025 | 20.01 | 21.04 | 21.04 | 21.66 | 19.98 | 20.49M |
| September 19, 2025 | 20.6 | 20.01 | 20.01 | 20.6 | 19.97 | 9.65M |
| September 18, 2025 | 20.71 | 20.52 | 20.52 | 21.15 | 20.3 | 20.37M |
| September 17, 2025 | 20.28 | 20.92 | 20.9 | 21.19 | 20.2 | 22.08M |
| September 16, 2025 | 19.9 | 20.34 | 20.34 | 20.36 | 19.88 | 9.54M |
| September 15, 2025 | 20.27 | 19.9 | 19.9 | 20.29 | 19.89 | 8.13M |
| September 12, 2025 | 20.39 | 20.16 | 20.16 | 20.53 | 20.11 | 7.33M |
| September 11, 2025 | 19.97 | 20.42 | 20.42 | 20.45 | 19.83 | 9.03M |
| September 10, 2025 | 20.05 | 20 | 20 | 20.48 | 19.96 | 5.94M |
| September 09, 2025 | 20.32 | 20.05 | 20.05 | 20.32 | 19.99 | 5.73M |
| September 08, 2025 | 20.03 | 20.37 | 20.37 | 20.44 | 20.01 | 8.41M |
| September 05, 2025 | 19.4 | 20.07 | 20.07 | 20.07 | 19.22 | 9.59M |
| September 04, 2025 | 19.8 | 19.3 | 19.3 | 20.01 | 19.02 | 9.18M |
| September 03, 2025 | 20.55 | 19.8 | 19.8 | 20.75 | 19.76 | 9.08M |
| September 02, 2025 | 20.6 | 20.42 | 20.42 | 20.6 | 19.96 | 12.76M |
| September 01, 2025 | 19.75 | 20.51 | 20.51 | 20.93 | 19.71 | 15.95M |
| August 29, 2025 | 19.65 | 19.71 | 19.71 | 19.98 | 19.48 | 8.02M |
| August 28, 2025 | 20.02 | 19.86 | 19.86 | 20.21 | 19.14 | 12.96M |
| August 27, 2025 | 20.52 | 20.01 | 20.01 | 20.78 | 19.95 | 11.82M |
| August 26, 2025 | 20.56 | 20.59 | 20.59 | 20.78 | 20.3 | 9.59M |
| August 25, 2025 | 20.56 | 20.58 | 20.58 | 20.74 | 20.39 | 12.32M |
| August 22, 2025 | 20.38 | 20.39 | 20.39 | 20.39 | 20.16 | 7.52M |
| August 21, 2025 | 20.65 | 20.3 | 20.3 | 20.66 | 20.2 | 9.29M |
| August 20, 2025 | 20.3 | 20.55 | 20.55 | 20.87 | 20.21 | 9.92M |
| August 19, 2025 | 20.19 | 20.37 | 20.37 | 20.52 | 20.04 | 11.67M |
| August 18, 2025 | 20.41 | 20.24 | 20.24 | 20.48 | 20.1 | 12.88M |
| August 15, 2025 | 19.44 | 20.19 | 20.19 | 20.45 | 19.44 | 16.03M |
| August 14, 2025 | 19.83 | 19.44 | 19.44 | 19.92 | 19.4 | 8.9M |
| August 13, 2025 | 19.7 | 19.83 | 19.83 | 19.95 | 19.68 | 6.76M |
| August 12, 2025 | 19.81 | 19.75 | 19.75 | 19.81 | 19.55 | 5.63M |
| August 11, 2025 | 19.68 | 19.81 | 19.81 | 19.88 | 19.62 | 6.25M |
| August 08, 2025 | 19.9 | 19.74 | 19.74 | 19.96 | 19.6 | 5.38M |
| August 07, 2025 | 19.95 | 19.77 | 19.77 | 19.99 | 19.7 | 7.91M |
| August 06, 2025 | 19.63 | 19.95 | 19.95 | 20 | 19.52 | 12.25M |
| August 05, 2025 | 19.49 | 19.57 | 19.57 | 19.64 | 19.3 | 7.48M |
| August 04, 2025 | 19.13 | 19.44 | 19.44 | 19.44 | 19.04 | 6.24M |
| August 01, 2025 | 18.91 | 19.09 | 19.09 | 19.2 | 18.88 | 4.14M |
| July 31, 2025 | 19.29 | 18.99 | 18.99 | 19.44 | 18.95 | 6.08M |
| July 30, 2025 | 19.44 | 19.25 | 19.25 | 19.44 | 19.15 | 4.84M |
| July 29, 2025 | 19.42 | 19.45 | 19.45 | 19.46 | 19.15 | 5.74M |
| July 28, 2025 | 19.4 | 19.43 | 19.43 | 19.6 | 19.36 | 5.33M |
| July 25, 2025 | 19.27 | 19.36 | 19.36 | 19.47 | 19.2 | 5.65M |
| July 24, 2025 | 19.02 | 19.26 | 19.26 | 19.29 | 19.02 | 5.28M |
| July 23, 2025 | 19.2 | 19.03 | 19.03 | 19.31 | 19 | 5.53M |
| July 22, 2025 | 19.53 | 19.22 | 19.22 | 19.53 | 19.2 | 6.81M |
| July 21, 2025 | 19.35 | 19.49 | 19.49 | 19.49 | 19.23 | 6.6M |
| July 18, 2025 | 19.42 | 19.35 | 19.35 | 19.46 | 19.24 | 5.59M |
| July 17, 2025 | 19.3 | 19.4 | 19.4 | 19.44 | 19.24 | 7.08M |
| July 16, 2025 | 18.89 | 19.44 | 19.44 | 19.49 | 18.8 | 12.8M |
| July 15, 2025 | 18.97 | 18.87 | 18.87 | 19.07 | 18.65 | 5.5M |
| July 14, 2025 | 18.9 | 19.07 | 19.07 | 19.09 | 18.85 | 5.69M |
| July 11, 2025 | 18.72 | 18.91 | 18.91 | 19.03 | 18.66 | 5.31M |
| July 10, 2025 | 18.7 | 18.82 | 18.82 | 18.9 | 18.66 | 3.73M |
| July 09, 2025 | 18.98 | 18.82 | 18.82 | 19.32 | 18.8 | 10.63M |
| July 08, 2025 | 18.57 | 18.84 | 18.84 | 18.91 | 18.57 | 6.81M |