23.52
+0.6(+2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 23.3 | 23.52 | 23.52 | 24.35 | 22.72 | 12.78M |
| September 26, 2025 | 22.62 | 22.92 | 22.92 | 23.6 | 22.36 | 10.89M |
| September 25, 2025 | 23.2 | 22.66 | 22.66 | 23.39 | 22.63 | 11.03M |
| September 24, 2025 | 23.02 | 23.4 | 23.4 | 23.89 | 22.9 | 15.29M |
| September 23, 2025 | 22.7 | 23.4 | 23.4 | 23.48 | 22.22 | 26.04M |
| September 22, 2025 | 22.79 | 22.83 | 22.83 | 23.65 | 22.22 | 29.67M |
| September 19, 2025 | 20.27 | 22.54 | 22.54 | 22.54 | 20.27 | 24.05M |
| September 18, 2025 | 20.52 | 20.49 | 20.49 | 21.3 | 19.92 | 18.53M |
| September 17, 2025 | 21.24 | 20.51 | 20.51 | 21.35 | 20.16 | 16.15M |
| September 16, 2025 | 21.73 | 21.35 | 21.35 | 21.73 | 20.66 | 17.43M |
| September 15, 2025 | 21.1 | 21.71 | 21.71 | 22.3 | 20.94 | 25.3M |
| September 12, 2025 | 21.14 | 21.05 | 21.05 | 22.13 | 20.06 | 42.05M |
| September 11, 2025 | 19.22 | 21.14 | 21.14 | 21.14 | 19.22 | 26.2M |
| September 10, 2025 | 18.71 | 19.22 | 19.22 | 19.5 | 18.35 | 34.55M |
| September 09, 2025 | 17.14 | 18.82 | 18.82 | 18.82 | 16.98 | 22.27M |
| September 08, 2025 | 16.9 | 17.11 | 17.11 | 17.2 | 16.69 | 7.66M |
| September 05, 2025 | 15.77 | 16.78 | 16.78 | 16.79 | 15.77 | 8.94M |
| September 04, 2025 | 15.72 | 15.79 | 15.79 | 16.3 | 15.51 | 6.08M |
| September 03, 2025 | 16.34 | 15.72 | 15.72 | 16.56 | 15.7 | 4.89M |
| September 02, 2025 | 16.69 | 16.19 | 16.19 | 16.72 | 16.01 | 5.5M |
| September 01, 2025 | 16.69 | 16.69 | 16.69 | 16.97 | 16.63 | 5.16M |
| August 29, 2025 | 16.55 | 16.75 | 16.75 | 17.2 | 16.2 | 7.72M |
| August 28, 2025 | 16.65 | 16.53 | 16.53 | 17 | 16 | 8.86M |
| August 27, 2025 | 17.69 | 16.83 | 16.83 | 17.8 | 16.8 | 8.38M |
| August 26, 2025 | 17.37 | 17.64 | 17.64 | 17.88 | 17.1 | 12.26M |
| August 25, 2025 | 17.15 | 17.44 | 17.44 | 17.5 | 16.84 | 11.78M |
| August 22, 2025 | 17.25 | 17.12 | 17.12 | 17.32 | 16.94 | 7.62M |
| August 21, 2025 | 17.11 | 17.06 | 17.06 | 18.2 | 17.01 | 14.22M |
| August 20, 2025 | 17.19 | 17.09 | 17.09 | 17.19 | 16.91 | 4.67M |
| August 19, 2025 | 17.07 | 17.19 | 17.19 | 17.34 | 17.02 | 5.16M |
| August 18, 2025 | 17.31 | 17.16 | 17.16 | 17.58 | 17.11 | 6.04M |
| August 15, 2025 | 16.9 | 17.33 | 17.33 | 17.57 | 16.85 | 6.11M |
| August 14, 2025 | 17.59 | 16.88 | 16.88 | 17.59 | 16.86 | 5.7M |
| August 13, 2025 | 17.21 | 17.51 | 17.51 | 17.58 | 17.1 | 5.19M |
| August 12, 2025 | 17.79 | 17.24 | 17.24 | 17.79 | 17.16 | 6.41M |
| August 11, 2025 | 17.69 | 17.65 | 17.65 | 17.92 | 17.5 | 4.66M |
| August 08, 2025 | 17.7 | 17.6 | 17.6 | 17.8 | 17.38 | 5.03M |
| August 07, 2025 | 17.99 | 17.74 | 17.74 | 18.49 | 17.6 | 7.5M |
| August 06, 2025 | 17.45 | 17.94 | 17.94 | 18.2 | 17.1 | 11.95M |
| August 05, 2025 | 16.91 | 17.08 | 17.08 | 17.3 | 16.8 | 5.33M |
| August 04, 2025 | 16.66 | 16.93 | 16.93 | 17.02 | 16.5 | 3.76M |
| August 01, 2025 | 16.99 | 16.88 | 16.88 | 17.09 | 16.62 | 4.17M |
| July 31, 2025 | 16.76 | 16.8 | 16.8 | 17.1 | 16.72 | 6.07M |
| July 30, 2025 | 17.62 | 17.03 | 17.03 | 17.7 | 16.83 | 9.27M |
| July 29, 2025 | 17.9 | 17.46 | 17.46 | 17.92 | 17.41 | 7.53M |
| July 28, 2025 | 18.53 | 17.78 | 17.78 | 18.6 | 17.73 | 17.27M |
| July 25, 2025 | 17.1 | 18.71 | 18.71 | 18.71 | 16.81 | 13.68M |
| July 24, 2025 | 16.88 | 17.01 | 17.01 | 17.1 | 16.62 | 5.66M |
| July 23, 2025 | 17.01 | 16.68 | 16.68 | 17.25 | 16.63 | 5.3M |
| July 22, 2025 | 17.48 | 17.08 | 17.08 | 17.48 | 17.06 | 4.09M |
| July 21, 2025 | 17.21 | 17.19 | 17.19 | 17.42 | 17.03 | 6.51M |
| July 18, 2025 | 17.58 | 17.34 | 17.34 | 17.58 | 17.02 | 6.48M |
| July 17, 2025 | 16.96 | 17.28 | 17.28 | 17.38 | 16.85 | 6.78M |
| July 16, 2025 | 16.9 | 16.83 | 16.83 | 16.9 | 16.51 | 5.08M |
| July 15, 2025 | 16.9 | 16.73 | 16.73 | 17.58 | 16.67 | 7.19M |
| July 14, 2025 | 17.18 | 16.95 | 16.95 | 17.3 | 16.74 | 5.61M |
| July 11, 2025 | 17.27 | 17.07 | 17.07 | 17.52 | 17.05 | 6.17M |
| July 10, 2025 | 17.1 | 17.27 | 17.27 | 17.58 | 17.03 | 4.92M |
| July 09, 2025 | 17.63 | 17.07 | 17.07 | 17.7 | 17 | 6.33M |
| July 08, 2025 | 17.42 | 17.59 | 17.59 | 17.8 | 17.18 | 4.82M |