22.84
-0.21(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.07 | 22.84 | 22.84 | 23.22 | 22.7 | 1.6M |
| September 25, 2025 | 23.33 | 23.05 | 23.05 | 23.64 | 22.92 | 2.56M |
| September 24, 2025 | 23.26 | 23.57 | 23.57 | 23.76 | 23.03 | 4.04M |
| September 23, 2025 | 22.62 | 22.47 | 22.47 | 22.84 | 21.99 | 2.78M |
| September 22, 2025 | 22.48 | 22.82 | 22.82 | 23.06 | 22.48 | 2.09M |
| September 19, 2025 | 23.2 | 22.77 | 22.77 | 23.2 | 22.5 | 1.9M |
| September 18, 2025 | 23.51 | 22.75 | 22.75 | 23.64 | 22.6 | 2.81M |
| September 17, 2025 | 24.2 | 23.53 | 23.53 | 24.45 | 23.51 | 2.43M |
| September 16, 2025 | 23.98 | 24.23 | 24.23 | 24.47 | 23.56 | 2.48M |
| September 15, 2025 | 23.63 | 23.63 | 23.63 | 23.99 | 23.58 | 2.23M |
| September 12, 2025 | 23.91 | 23.59 | 23.59 | 24.06 | 23.53 | 2.32M |
| September 11, 2025 | 24.37 | 23.98 | 23.98 | 24.52 | 23.42 | 3.38M |
| September 10, 2025 | 24.26 | 24.37 | 24.37 | 24.55 | 23.95 | 2.53M |
| September 09, 2025 | 24.6 | 24.25 | 24.25 | 25.4 | 24.04 | 4.09M |
| September 08, 2025 | 23.69 | 24.74 | 24.74 | 24.97 | 23.67 | 4.82M |
| September 05, 2025 | 24.02 | 23.8 | 23.8 | 24.02 | 23.42 | 3.5M |
| September 04, 2025 | 23.74 | 24.03 | 24.03 | 24.24 | 23.32 | 3.78M |
| September 03, 2025 | 24.5 | 23.94 | 23.94 | 24.73 | 23.61 | 4.3M |
| September 02, 2025 | 24.01 | 24.67 | 24.67 | 24.8 | 23.65 | 5.61M |
| September 01, 2025 | 22.9 | 24.08 | 24.08 | 24.08 | 22.68 | 6.39M |
| August 29, 2025 | 22.49 | 22.81 | 22.81 | 23.55 | 22.3 | 4.71M |
| August 28, 2025 | 22.34 | 22.42 | 22.42 | 22.82 | 22.09 | 4.17M |
| August 27, 2025 | 22.73 | 22.4 | 22.4 | 22.9 | 22.35 | 3.68M |
| August 26, 2025 | 23.35 | 22.74 | 22.74 | 23.43 | 22.68 | 5.3M |
| August 25, 2025 | 22.33 | 23.33 | 23.33 | 23.56 | 22.18 | 9.28M |
| August 22, 2025 | 23.3 | 22.35 | 22.35 | 24 | 22.08 | 12.46M |
| August 21, 2025 | 21.55 | 22.2 | 22.2 | 22.5 | 21.35 | 6.75M |
| August 20, 2025 | 21.2 | 21.53 | 21.53 | 22.09 | 21.11 | 6.84M |
| August 19, 2025 | 20.01 | 21.4 | 21.4 | 21.4 | 19.99 | 6.51M |
| August 18, 2025 | 20.03 | 20 | 20 | 20.28 | 19.89 | 2.7M |
| August 15, 2025 | 19.88 | 19.88 | 19.88 | 19.98 | 19.8 | 2.19M |
| August 14, 2025 | 20.2 | 19.9 | 19.9 | 20.3 | 19.9 | 2.49M |
| August 13, 2025 | 20.65 | 20.21 | 20.21 | 20.7 | 20.02 | 3.59M |
| August 12, 2025 | 20.8 | 20.65 | 20.65 | 21.17 | 20.09 | 5.9M |
| August 11, 2025 | 20.7 | 20.83 | 20.83 | 20.9 | 20.4 | 3M |
| August 08, 2025 | 20.61 | 20.53 | 20.53 | 20.67 | 20.23 | 2.99M |
| August 07, 2025 | 19.56 | 20.6 | 20.6 | 20.98 | 19.47 | 8.5M |
| August 06, 2025 | 19.8 | 19.56 | 19.56 | 19.84 | 19.47 | 2.5M |
| August 05, 2025 | 19.83 | 19.8 | 19.8 | 20.01 | 19.63 | 2.65M |
| August 04, 2025 | 19.25 | 19.83 | 19.83 | 19.9 | 19.16 | 5.58M |
| August 01, 2025 | 18.68 | 19.25 | 19.25 | 19.63 | 18.66 | 5.24M |
| July 31, 2025 | 18.95 | 18.69 | 18.69 | 19 | 18.63 | 2.71M |
| July 30, 2025 | 18.63 | 18.97 | 18.97 | 19.05 | 18.62 | 3.75M |
| July 29, 2025 | 18.87 | 18.69 | 18.69 | 18.94 | 18.43 | 2.42M |
| July 28, 2025 | 18.94 | 18.88 | 18.88 | 18.95 | 18.74 | 1.46M |
| July 25, 2025 | 18.85 | 18.88 | 18.88 | 19.07 | 18.76 | 2.62M |
| July 24, 2025 | 18.6 | 18.8 | 18.8 | 18.81 | 18.56 | 1.72M |
| July 23, 2025 | 18.81 | 18.61 | 18.61 | 18.9 | 18.61 | 2.17M |
| July 22, 2025 | 18.64 | 18.81 | 18.81 | 18.81 | 18.52 | 2.86M |
| July 21, 2025 | 18.78 | 18.7 | 18.7 | 18.82 | 18.41 | 4.52M |
| July 18, 2025 | 18.8 | 18.78 | 18.78 | 18.95 | 18.6 | 2.94M |
| July 17, 2025 | 19.05 | 18.8 | 18.8 | 19.22 | 18.7 | 3.45M |
| July 16, 2025 | 18.88 | 19 | 19 | 19.05 | 18.74 | 1.24M |
| July 15, 2025 | 19.3 | 18.92 | 18.92 | 19.43 | 18.7 | 2.27M |
| July 14, 2025 | 19.3 | 19.47 | 19.47 | 19.49 | 19.15 | 1.93M |
| July 11, 2025 | 19.71 | 19.34 | 19.34 | 19.71 | 18.99 | 2.77M |
| July 10, 2025 | 19.62 | 19.69 | 19.69 | 19.8 | 19.38 | 3.08M |
| July 09, 2025 | 19.16 | 19.72 | 19.72 | 20.52 | 19.05 | 8.81M |
| July 08, 2025 | 18.84 | 19.1 | 19.1 | 19.19 | 18.83 | 2.12M |
| July 07, 2025 | 18.78 | 18.84 | 18.84 | 18.92 | 18.63 | 1.17M |