23.09
-0.14(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.1 | 23.09 | 23.09 | 23.6 | 22.6 | 1.21M |
| September 25, 2025 | 23.13 | 23.23 | 23.23 | 23.96 | 23.09 | 1.85M |
| September 24, 2025 | 23 | 23.23 | 23.23 | 23.5 | 22.81 | 1.68M |
| September 23, 2025 | 23.72 | 23.08 | 23.08 | 23.81 | 22.36 | 1.88M |
| September 22, 2025 | 24.43 | 23.72 | 23.72 | 24.46 | 23.64 | 1.62M |
| September 19, 2025 | 24.85 | 24.34 | 24.34 | 25.12 | 24.18 | 2.47M |
| September 18, 2025 | 23.82 | 25.05 | 25.05 | 25.28 | 23.64 | 4.2M |
| September 17, 2025 | 23.54 | 23.72 | 23.72 | 24.39 | 23.53 | 1.56M |
| September 16, 2025 | 23.44 | 23.54 | 23.54 | 23.83 | 23.26 | 1.12M |
| September 15, 2025 | 23.66 | 23.41 | 23.41 | 24 | 23.33 | 1.28M |
| September 12, 2025 | 23.3 | 23.86 | 23.86 | 24.33 | 23.22 | 2.4M |
| September 11, 2025 | 23.38 | 23.31 | 23.31 | 23.47 | 23.08 | 1.36M |
| September 10, 2025 | 23.71 | 23.36 | 23.36 | 23.95 | 23.19 | 1.45M |
| September 09, 2025 | 24.27 | 23.65 | 23.65 | 24.32 | 23.5 | 1.89M |
| September 08, 2025 | 23.15 | 24.34 | 24.34 | 24.65 | 23.15 | 2.76M |
| September 05, 2025 | 22.75 | 23.15 | 23.15 | 23.3 | 22.43 | 1.4M |
| September 04, 2025 | 22.8 | 22.75 | 22.75 | 23.1 | 22.44 | 1.95M |
| September 03, 2025 | 23.45 | 22.8 | 22.8 | 23.84 | 22.62 | 2.04M |
| September 02, 2025 | 23.88 | 23.45 | 23.45 | 24 | 22.99 | 2.53M |
| September 01, 2025 | 23.81 | 23.88 | 23.88 | 24 | 23.49 | 2.81M |
| August 29, 2025 | 23.89 | 23.76 | 23.76 | 24.49 | 23.56 | 2.93M |
| August 28, 2025 | 23.72 | 24.1 | 24.1 | 24.54 | 23.31 | 3.83M |
| August 27, 2025 | 25.66 | 24.3 | 24.3 | 25.8 | 24.3 | 8.22M |
| August 26, 2025 | 29.93 | 27 | 27 | 29.93 | 25.11 | 11.59M |
| August 25, 2025 | 24.74 | 27.21 | 27.21 | 27.21 | 24.5 | 8.56M |
| August 22, 2025 | 23.96 | 24.74 | 24.74 | 25.16 | 23.28 | 4.99M |
| August 21, 2025 | 23.81 | 24.35 | 24.35 | 26.46 | 22.99 | 8.37M |
| August 20, 2025 | 22.24 | 24.05 | 24.05 | 24.48 | 22.24 | 3.85M |
| August 19, 2025 | 22.48 | 22.38 | 22.38 | 22.6 | 21.95 | 1.69M |
| August 18, 2025 | 22.07 | 22.48 | 22.48 | 22.77 | 21.77 | 2.17M |
| August 15, 2025 | 22 | 22.03 | 22.03 | 22.3 | 21.5 | 2.02M |
| August 14, 2025 | 22.95 | 22.04 | 22.04 | 23.19 | 21.79 | 2.64M |
| August 13, 2025 | 22.88 | 23.05 | 23.05 | 23.25 | 22.63 | 1.21M |
| August 12, 2025 | 22.86 | 22.9 | 22.9 | 22.95 | 22.62 | 1.1M |
| August 11, 2025 | 23.12 | 22.87 | 22.87 | 23.33 | 22.75 | 2.03M |
| August 08, 2025 | 23.58 | 23.15 | 23.15 | 23.59 | 22.94 | 2.15M |
| August 07, 2025 | 22.61 | 23.66 | 23.66 | 23.93 | 22.03 | 3.97M |
| August 06, 2025 | 22.38 | 22.43 | 22.43 | 22.54 | 22.12 | 1.27M |
| August 05, 2025 | 21.7 | 22.38 | 22.38 | 22.44 | 21.7 | 1.6M |
| August 04, 2025 | 21.43 | 21.69 | 21.69 | 21.92 | 21.35 | 2.07M |
| August 01, 2025 | 20.84 | 21.6 | 21.6 | 21.6 | 20.75 | 3.43M |
| July 31, 2025 | 21 | 20.84 | 20.84 | 21.13 | 20.47 | 1.48M |
| July 30, 2025 | 20.8 | 21.04 | 21.04 | 21.1 | 20.74 | 1.01M |
| July 29, 2025 | 21.29 | 20.97 | 20.97 | 21.29 | 20.5 | 1.58M |
| July 28, 2025 | 21.28 | 21.22 | 21.22 | 21.39 | 21 | 1.08M |
| July 25, 2025 | 20.9 | 21.06 | 21.06 | 21.15 | 20.8 | 1.07M |
| July 24, 2025 | 20.91 | 20.94 | 20.94 | 21.19 | 20.71 | 1.49M |
| July 23, 2025 | 20.99 | 20.91 | 20.91 | 21.48 | 20.85 | 1.56M |
| July 22, 2025 | 20.99 | 21.06 | 21.06 | 21.2 | 20.55 | 1.85M |
| July 21, 2025 | 20.82 | 20.88 | 20.88 | 21.08 | 20.65 | 949,550 |
| July 18, 2025 | 20.59 | 20.68 | 20.68 | 20.72 | 20.42 | 930,760 |
| July 17, 2025 | 20.79 | 20.51 | 20.51 | 20.86 | 20.4 | 908,350 |
| July 16, 2025 | 20.74 | 20.79 | 20.79 | 20.91 | 20.5 | 983,260 |
| July 15, 2025 | 20.86 | 20.61 | 20.61 | 20.9 | 20.31 | 1.1M |
| July 14, 2025 | 20.7 | 20.8 | 20.8 | 20.99 | 20.54 | 1.52M |
| July 11, 2025 | 21.1 | 20.8 | 20.8 | 21.13 | 20.56 | 1.31M |
| July 10, 2025 | 20.82 | 20.97 | 20.97 | 21.3 | 20.66 | 2.04M |
| July 09, 2025 | 21.33 | 20.76 | 20.76 | 21.49 | 20.74 | 1.34M |
| July 08, 2025 | 21.2 | 21.27 | 21.27 | 21.34 | 20.96 | 1.06M |
| July 07, 2025 | 20.25 | 21.13 | 21.13 | 21.26 | 20.25 | 2.27M |