22.94
+0.28(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 22.66 | 22.94 | 22.94 | 23.09 | 22.48 | 3.74M |
| October 20, 2025 | 22.33 | 22.66 | 22.66 | 22.96 | 22.33 | 3.01M |
| October 17, 2025 | 23.5 | 22.28 | 22.28 | 23.5 | 22.12 | 5.46M |
| October 16, 2025 | 23.69 | 23.19 | 23.19 | 23.73 | 23.06 | 4.4M |
| October 15, 2025 | 22.72 | 23.67 | 23.67 | 23.97 | 22.44 | 7M |
| October 14, 2025 | 23.57 | 22.72 | 22.72 | 24.35 | 22.59 | 7.35M |
| October 13, 2025 | 24 | 23.45 | 23.45 | 24.06 | 23.14 | 7.19M |
| October 10, 2025 | 24.77 | 24.55 | 24.55 | 25.49 | 24.5 | 5.23M |
| October 09, 2025 | 25.52 | 24.81 | 24.81 | 25.58 | 24.75 | 6.44M |
| September 30, 2025 | 26 | 25.6 | 25.6 | 26.18 | 25.2 | 6.03M |
| September 29, 2025 | 25.78 | 25.81 | 25.61 | 25.91 | 25.27 | 7.45M |
| September 26, 2025 | 25.97 | 25.79 | 25.59 | 26.56 | 25.71 | 7.96M |
| September 25, 2025 | 26.21 | 26.06 | 25.86 | 26.61 | 25.92 | 7.71M |
| September 24, 2025 | 25.84 | 26.51 | 26.3 | 27.09 | 25.21 | 16.91M |
| September 23, 2025 | 25.25 | 25.89 | 25.69 | 26.04 | 25 | 15.02M |
| September 22, 2025 | 25.15 | 25.18 | 24.98 | 25.45 | 24.62 | 6.61M |
| September 19, 2025 | 25.29 | 25.09 | 24.9 | 25.36 | 24.73 | 7.02M |
| September 18, 2025 | 26.33 | 25.19 | 24.99 | 26.64 | 24.98 | 11.8M |
| September 17, 2025 | 26.91 | 26.39 | 26.18 | 27.45 | 26.14 | 15.86M |
| September 16, 2025 | 25.36 | 26.9 | 26.69 | 27.25 | 25.02 | 32.54M |
| September 15, 2025 | 23.71 | 25.49 | 25.29 | 25.49 | 23.71 | 26.25M |
| September 12, 2025 | 23.04 | 23.17 | 22.99 | 23.41 | 22.93 | 5.99M |
| September 11, 2025 | 22.51 | 22.95 | 22.77 | 23.04 | 22.21 | 5.04M |
| September 10, 2025 | 23.26 | 22.61 | 22.43 | 23.46 | 22.51 | 7.3M |
| September 09, 2025 | 23.86 | 23.26 | 23.08 | 24.06 | 23.16 | 6.15M |
| September 08, 2025 | 22.84 | 23.97 | 23.79 | 24.09 | 22.62 | 9.19M |
| September 05, 2025 | 31.04 | 31.98 | 31.73 | 32.05 | 30.92 | 3.75M |
| September 04, 2025 | 32.31 | 31.1 | 30.86 | 32.45 | 30.61 | 4.41M |
| September 03, 2025 | 32.58 | 31.99 | 31.74 | 33.17 | 31.84 | 4.29M |
| September 02, 2025 | 32.6 | 32.58 | 32.33 | 32.96 | 31.44 | 8.8M |
| September 01, 2025 | 33.18 | 32.64 | 32.39 | 33.4 | 32.43 | 4.94M |
| August 29, 2025 | 33 | 33.16 | 32.9 | 33.66 | 32.61 | 3.78M |
| August 28, 2025 | 33.88 | 33.29 | 33.03 | 34.19 | 32.3 | 5.71M |
| August 27, 2025 | 35.36 | 33.97 | 33.71 | 36.38 | 33.87 | 6.35M |
| August 26, 2025 | 35.77 | 35 | 34.73 | 35.91 | 34.44 | 6.75M |
| August 25, 2025 | 35.77 | 34.61 | 34.34 | 35.77 | 34.3 | 5.21M |
| August 22, 2025 | 35.28 | 35.53 | 35.25 | 35.8 | 35.18 | 2.37M |
| August 21, 2025 | 36.51 | 35.53 | 35.25 | 36.6 | 35.37 | 3.85M |
| August 20, 2025 | 34.36 | 35.65 | 35.37 | 35.85 | 34.36 | 5.9M |
| August 19, 2025 | 34.88 | 34.6 | 34.33 | 35.1 | 33.96 | 4.04M |
| August 18, 2025 | 35.47 | 34.85 | 34.58 | 35.69 | 34.6 | 5.07M |
| August 15, 2025 | 34.8 | 35.36 | 35.09 | 35.97 | 34.79 | 7.04M |
| August 14, 2025 | 35.81 | 35.05 | 34.78 | 35.81 | 34.33 | 5.34M |
| August 13, 2025 | 34.68 | 35.68 | 35.4 | 35.85 | 34.46 | 8.35M |
| August 12, 2025 | 34.83 | 34.88 | 34.61 | 36.22 | 34.72 | 6.99M |
| August 11, 2025 | 34.57 | 34.83 | 34.56 | 35.6 | 34.22 | 6.83M |
| August 08, 2025 | 33.41 | 34.29 | 34.02 | 34.75 | 33 | 6.36M |
| August 07, 2025 | 34.2 | 33.56 | 33.3 | 34.21 | 33.5 | 4.69M |
| August 06, 2025 | 33.08 | 33.9 | 33.64 | 34.49 | 32.6 | 9.84M |
| August 05, 2025 | 33.29 | 32.94 | 32.68 | 33.57 | 32.51 | 9.1M |
| August 04, 2025 | 30.07 | 31.89 | 31.64 | 32.25 | 30.07 | 6.42M |
| August 01, 2025 | 30.58 | 30.52 | 30.28 | 30.85 | 30.25 | 1.82M |
| July 31, 2025 | 30.4 | 30.25 | 30.02 | 30.78 | 30.06 | 2.13M |
| July 30, 2025 | 30.78 | 30.47 | 30.23 | 30.91 | 30.25 | 3.2M |
| July 29, 2025 | 31.2 | 30.94 | 30.7 | 31.29 | 30.52 | 2.59M |
| July 28, 2025 | 30.89 | 31.05 | 30.81 | 31.28 | 30.71 | 2.81M |
| July 25, 2025 | 30.65 | 30.7 | 30.46 | 30.98 | 30.5 | 2M |
| July 24, 2025 | 30.76 | 30.67 | 30.43 | 31.05 | 30.58 | 2.05M |
| July 23, 2025 | 30.7 | 30.65 | 30.41 | 30.86 | 30.36 | 2.02M |
| July 22, 2025 | 31.29 | 30.72 | 30.48 | 31.39 | 30.57 | 3.95M |