21.83
+0.15(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.44 | 21.83 | 21.83 | 22.38 | 21.42 | 2.94M |
| September 25, 2025 | 21.8 | 21.68 | 21.68 | 22.25 | 21.53 | 2.75M |
| September 24, 2025 | 21.8 | 21.96 | 21.96 | 21.97 | 21.52 | 1.93M |
| September 23, 2025 | 22.25 | 21.79 | 21.79 | 22.3 | 21.13 | 3.81M |
| September 22, 2025 | 22.6 | 22.18 | 22.18 | 22.73 | 22.04 | 2.62M |
| September 19, 2025 | 23.32 | 22.6 | 22.6 | 23.56 | 22.55 | 4.59M |
| September 18, 2025 | 23.52 | 23.51 | 23.51 | 23.7 | 22.71 | 6.07M |
| September 17, 2025 | 24.48 | 23.65 | 23.65 | 24.88 | 23.6 | 6.05M |
| September 16, 2025 | 23.8 | 24.47 | 24.47 | 24.6 | 23.71 | 5.59M |
| September 15, 2025 | 23.58 | 23.93 | 23.93 | 24.75 | 23.58 | 5.56M |
| September 12, 2025 | 23.51 | 23.58 | 23.58 | 23.98 | 23.18 | 3.54M |
| September 11, 2025 | 23.13 | 23.54 | 23.54 | 23.55 | 22.86 | 3.54M |
| September 10, 2025 | 23.75 | 23.48 | 23.48 | 23.95 | 23.25 | 3.26M |
| September 09, 2025 | 24.5 | 23.71 | 23.71 | 24.98 | 23.55 | 6.66M |
| September 08, 2025 | 23.68 | 24.58 | 24.58 | 25.6 | 23.46 | 8.94M |
| September 05, 2025 | 23.07 | 23.72 | 23.72 | 23.85 | 22.72 | 4.78M |
| September 04, 2025 | 23.05 | 23.09 | 23.09 | 23.59 | 22.51 | 4.56M |
| September 03, 2025 | 23.9 | 23.11 | 23.11 | 23.9 | 23.05 | 3.72M |
| September 02, 2025 | 24.89 | 23.62 | 23.62 | 25.09 | 23.5 | 5.48M |
| September 01, 2025 | 24.65 | 24.88 | 24.88 | 25.19 | 24 | 6.93M |
| August 29, 2025 | 24.4 | 24.79 | 24.79 | 25.18 | 23.65 | 7.9M |
| August 28, 2025 | 24.6 | 23.88 | 23.88 | 24.68 | 23.1 | 7.63M |
| August 27, 2025 | 25.04 | 24.76 | 24.76 | 25.44 | 24.35 | 10.03M |
| August 26, 2025 | 24 | 25.55 | 25.55 | 26.68 | 23.7 | 14.57M |
| August 25, 2025 | 23.13 | 24.29 | 24.29 | 24.79 | 22.75 | 13.97M |
| August 22, 2025 | 23.5 | 23.25 | 23.25 | 23.6 | 22.65 | 14.28M |
| August 21, 2025 | 21.66 | 23.77 | 23.77 | 23.77 | 21.51 | 12.29M |
| August 20, 2025 | 21.35 | 21.61 | 21.61 | 21.69 | 21.2 | 4.25M |
| August 19, 2025 | 21.34 | 21.35 | 21.35 | 21.4 | 21.13 | 3.47M |
| August 18, 2025 | 21.21 | 21.17 | 21.17 | 21.26 | 21.01 | 2.59M |
| August 15, 2025 | 20.9 | 21.03 | 21.03 | 21.07 | 20.9 | 2.11M |
| August 14, 2025 | 21.25 | 20.9 | 20.9 | 21.43 | 20.9 | 3.21M |
| August 13, 2025 | 21.45 | 21.29 | 21.29 | 21.45 | 21.26 | 2.82M |
| August 12, 2025 | 21.54 | 21.45 | 21.45 | 21.58 | 21.33 | 2.79M |
| August 11, 2025 | 21.4 | 21.49 | 21.49 | 21.55 | 21.22 | 3.52M |
| August 08, 2025 | 21.13 | 21.38 | 21.38 | 21.39 | 20.86 | 4.39M |
| August 07, 2025 | 21.31 | 21.13 | 21.13 | 21.4 | 21.11 | 3.52M |
| August 06, 2025 | 21.3 | 21.32 | 21.32 | 21.37 | 21.18 | 2.86M |
| August 05, 2025 | 21.26 | 21.3 | 21.3 | 21.34 | 21.17 | 2.85M |
| August 04, 2025 | 21.17 | 21.25 | 21.25 | 21.34 | 20.99 | 3.49M |
| August 01, 2025 | 21.51 | 21.3 | 21.3 | 21.63 | 21.21 | 3.47M |
| July 31, 2025 | 21.6 | 21.26 | 21.26 | 21.78 | 21.25 | 5.01M |
| July 30, 2025 | 22.03 | 21.64 | 21.64 | 22.03 | 21.5 | 5.89M |
| July 29, 2025 | 22.07 | 22.03 | 22.03 | 22.23 | 21.7 | 7.09M |
| July 28, 2025 | 22.06 | 22.3 | 22.3 | 22.53 | 21.85 | 7.7M |
| July 25, 2025 | 23 | 22.3 | 22.3 | 23.46 | 22.24 | 12.4M |
| July 24, 2025 | 23.2 | 23.32 | 23.32 | 24.8 | 23.14 | 19.29M |
| July 23, 2025 | 31.1 | 25.71 | 25.71 | 31.1 | 25.44 | 28.05M |
| July 22, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.41M |
| July 21, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 1.57M |
| July 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.99M |
| July 17, 2025 | 19.32 | 21.24 | 21.24 | 21.24 | 19.25 | 9.54M |
| July 16, 2025 | 18.99 | 19.31 | 19.31 | 19.39 | 18.93 | 3.14M |
| July 15, 2025 | 19.3 | 19.01 | 19.01 | 19.3 | 18.92 | 2.46M |
| July 14, 2025 | 19.3 | 19.3 | 19.3 | 19.32 | 18.99 | 2.47M |
| July 11, 2025 | 19.21 | 19.15 | 19.15 | 19.27 | 18.81 | 4.45M |
| July 10, 2025 | 19.8 | 19.35 | 19.35 | 19.98 | 19.3 | 5.09M |
| July 09, 2025 | 19.53 | 19.28 | 19.28 | 19.6 | 19.22 | 2.68M |
| July 08, 2025 | 19.47 | 19.54 | 19.54 | 19.54 | 19.35 | 2.71M |
| July 07, 2025 | 19.2 | 19.47 | 19.47 | 19.66 | 19.14 | 4.1M |