21.60
-0.15(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.55 | 21.6 | 21.6 | 21.78 | 21.46 | 3.43M |
| September 25, 2025 | 22.22 | 21.75 | 21.75 | 22.33 | 21.7 | 6.54M |
| September 24, 2025 | 22.45 | 22.36 | 22.36 | 22.5 | 22.19 | 5.94M |
| September 23, 2025 | 22.38 | 22.65 | 22.65 | 22.75 | 22.24 | 8.07M |
| September 22, 2025 | 22.39 | 22.6 | 22.6 | 22.66 | 22.05 | 6.71M |
| September 19, 2025 | 22.78 | 22.45 | 22.45 | 22.8 | 22.33 | 7.29M |
| September 18, 2025 | 22.13 | 22.75 | 22.75 | 22.96 | 22.04 | 13.68M |
| September 17, 2025 | 22.06 | 22.28 | 22.28 | 22.73 | 22.05 | 9.99M |
| September 16, 2025 | 21.44 | 22.69 | 22.69 | 23.57 | 21.27 | 14.56M |
| September 15, 2025 | 21.59 | 21.43 | 21.43 | 21.59 | 21.41 | 2.23M |
| September 12, 2025 | 21.63 | 21.55 | 21.55 | 21.68 | 21.55 | 2.41M |
| September 11, 2025 | 21.63 | 21.62 | 21.62 | 21.64 | 21.45 | 2.61M |
| September 10, 2025 | 21.85 | 21.64 | 21.64 | 21.88 | 21.6 | 2.1M |
| September 09, 2025 | 21.92 | 21.78 | 21.78 | 22.07 | 21.71 | 2.52M |
| September 08, 2025 | 21.66 | 21.92 | 21.92 | 21.98 | 21.6 | 3.44M |
| September 05, 2025 | 21.58 | 21.65 | 21.65 | 21.66 | 21.45 | 2.39M |
| September 04, 2025 | 21.33 | 21.57 | 21.57 | 21.66 | 21.33 | 3.51M |
| September 03, 2025 | 21.78 | 21.33 | 21.33 | 21.8 | 21.3 | 2.91M |
| September 02, 2025 | 21.92 | 21.72 | 21.72 | 21.92 | 21.5 | 3M |
| September 01, 2025 | 21.75 | 21.84 | 21.84 | 21.89 | 21.7 | 2.44M |
| August 29, 2025 | 21.95 | 21.8 | 21.8 | 22.14 | 21.78 | 3.73M |
| August 28, 2025 | 22.13 | 21.98 | 21.98 | 22.37 | 21.46 | 6.62M |
| August 27, 2025 | 22.7 | 22.26 | 22.26 | 22.88 | 22.25 | 6.43M |
| August 26, 2025 | 22.6 | 22.66 | 22.66 | 22.66 | 22.48 | 4.11M |
| August 25, 2025 | 22.75 | 22.59 | 22.59 | 22.94 | 22.5 | 5.73M |
| August 22, 2025 | 22.81 | 22.7 | 22.7 | 22.89 | 22.59 | 4.44M |
| August 21, 2025 | 22.59 | 22.68 | 22.68 | 22.76 | 22.5 | 5.29M |
| August 20, 2025 | 22.37 | 22.55 | 22.55 | 22.55 | 22.26 | 4.22M |
| August 19, 2025 | 22.34 | 22.36 | 22.36 | 22.5 | 22.24 | 3.61M |
| August 18, 2025 | 22.24 | 22.34 | 22.34 | 22.37 | 22.2 | 3.87M |
| August 15, 2025 | 22.03 | 22.22 | 22.22 | 22.23 | 21.98 | 2.42M |
| August 14, 2025 | 22.47 | 22.08 | 22.08 | 22.47 | 22.04 | 4.52M |
| August 13, 2025 | 22.47 | 22.45 | 22.45 | 22.64 | 22.36 | 3.23M |
| August 12, 2025 | 22.5 | 22.44 | 22.44 | 22.6 | 22.4 | 2.69M |
| August 11, 2025 | 22.5 | 22.54 | 22.54 | 22.55 | 22.18 | 3.27M |
| August 08, 2025 | 22.39 | 22.5 | 22.5 | 22.65 | 22.32 | 3.66M |
| August 07, 2025 | 22.52 | 22.45 | 22.45 | 22.61 | 22.4 | 2.7M |
| August 06, 2025 | 22.56 | 22.52 | 22.52 | 22.57 | 22.39 | 2.73M |
| August 05, 2025 | 22.27 | 22.56 | 22.56 | 22.59 | 22.22 | 3.87M |
| August 04, 2025 | 22.18 | 22.25 | 22.25 | 22.27 | 22.05 | 2M |
| August 01, 2025 | 22.24 | 22.31 | 22.31 | 22.36 | 22.14 | 2.2M |
| July 31, 2025 | 22.5 | 22.23 | 22.23 | 22.52 | 22.13 | 3.57M |
| July 30, 2025 | 22.62 | 22.57 | 22.57 | 22.78 | 22.37 | 4.33M |
| July 29, 2025 | 22.51 | 22.49 | 22.49 | 22.63 | 22.3 | 3.4M |
| July 28, 2025 | 22.79 | 22.59 | 22.59 | 22.82 | 22.51 | 3.28M |
| July 25, 2025 | 22.88 | 22.75 | 22.75 | 22.94 | 22.7 | 3.15M |
| July 24, 2025 | 22.76 | 22.97 | 22.97 | 22.97 | 22.65 | 3.82M |
| July 23, 2025 | 23.07 | 22.79 | 22.79 | 23.25 | 22.75 | 5.31M |
| July 22, 2025 | 23.37 | 23.18 | 23.18 | 23.39 | 22.91 | 5.69M |
| July 21, 2025 | 23.55 | 23.46 | 23.46 | 23.64 | 23.3 | 4.03M |
| July 18, 2025 | 23.27 | 23.49 | 23.49 | 23.67 | 23.13 | 5.55M |
| July 17, 2025 | 23.16 | 23.27 | 23.27 | 23.29 | 23.1 | 3.45M |
| July 16, 2025 | 23.06 | 23.22 | 23.22 | 23.36 | 23.06 | 3.57M |
| July 15, 2025 | 24 | 23.2 | 23.2 | 24.01 | 23.08 | 6.89M |
| July 14, 2025 | 23.37 | 23.85 | 23.85 | 23.98 | 23.37 | 9.4M |
| July 11, 2025 | 23.59 | 23.26 | 23.26 | 23.59 | 23.15 | 6.77M |
| July 10, 2025 | 23.5 | 23.59 | 23.59 | 23.9 | 23.29 | 6.98M |
| July 09, 2025 | 23.8 | 23.63 | 23.63 | 24.27 | 23.6 | 9.61M |
| July 08, 2025 | 24.6 | 24 | 24 | 24.7 | 23.8 | 13.84M |
| July 07, 2025 | 24.7 | 25 | 25 | 25.2 | 24.3 | 21.27M |