22.26
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.37 | 22.26 | 22.26 | 22.53 | 21.81 | 493,788 |
| September 25, 2025 | 22.55 | 22.28 | 22.08 | 22.62 | 22.16 | 590,902 |
| September 24, 2025 | 22.19 | 22.45 | 22.25 | 22.55 | 22.01 | 1.02M |
| September 23, 2025 | 21.71 | 22.19 | 21.99 | 22.45 | 21.17 | 1.04M |
| September 22, 2025 | 22.06 | 21.92 | 21.92 | 22.34 | 21.7 | 731,438 |
| September 19, 2025 | 22.46 | 21.87 | 21.87 | 22.6 | 21.76 | 826,811 |
| September 18, 2025 | 22.42 | 22.46 | 22.46 | 22.61 | 22 | 1.12M |
| September 17, 2025 | 22.37 | 22.36 | 22.36 | 22.74 | 22.29 | 771,598 |
| September 16, 2025 | 22.99 | 22.37 | 22.37 | 22.99 | 22.2 | 734,577 |
| September 15, 2025 | 22.39 | 22.56 | 22.56 | 22.7 | 22.01 | 726,819 |
| September 12, 2025 | 23.04 | 22.39 | 22.39 | 23.07 | 22.28 | 701,610 |
| September 11, 2025 | 22.17 | 22.65 | 22.65 | 22.79 | 21.92 | 765,459 |
| September 10, 2025 | 23.13 | 22.28 | 22.28 | 23.13 | 22.28 | 1.2M |
| September 09, 2025 | 23.35 | 23.02 | 23.02 | 23.72 | 22.12 | 2.26M |
| September 08, 2025 | 21.46 | 22.45 | 22.45 | 22.46 | 20.85 | 1.57M |
| September 05, 2025 | 21.19 | 21.2 | 21.2 | 21.55 | 20.51 | 1.91M |
| September 04, 2025 | 21.41 | 20.99 | 20.99 | 21.57 | 20.84 | 1.24M |
| September 03, 2025 | 21.72 | 21.33 | 21.33 | 21.96 | 21.16 | 1.13M |
| September 02, 2025 | 21.86 | 21.63 | 21.63 | 22.37 | 21.25 | 1.75M |
| September 01, 2025 | 22.85 | 21.86 | 21.86 | 22.95 | 21.83 | 1.72M |
| August 29, 2025 | 23.18 | 22.23 | 22.23 | 23.18 | 22.2 | 1.11M |
| August 28, 2025 | 22.3 | 22.96 | 22.96 | 23.27 | 22 | 2.09M |
| August 27, 2025 | 23.76 | 22.32 | 22.32 | 23.85 | 22.3 | 2.87M |
| August 26, 2025 | 24.42 | 23.65 | 23.65 | 24.49 | 23.65 | 1.22M |
| August 25, 2025 | 24.88 | 24.37 | 24.37 | 25.09 | 24.09 | 1.29M |
| August 22, 2025 | 25 | 24.35 | 24.35 | 25 | 24.27 | 1.55M |
| August 21, 2025 | 25.27 | 25 | 25 | 25.39 | 24.39 | 1.15M |
| August 20, 2025 | 25.05 | 25.17 | 25.17 | 25.69 | 24.71 | 1.28M |
| August 19, 2025 | 25.3 | 25.5 | 25.5 | 25.9 | 25.21 | 1.31M |
| August 18, 2025 | 25.23 | 25.3 | 25.3 | 25.65 | 24.51 | 1.37M |
| August 15, 2025 | 25.03 | 25.2 | 25.2 | 25.68 | 24.78 | 1.09M |
| August 14, 2025 | 25.51 | 24.97 | 24.97 | 25.77 | 24.86 | 878,741 |
| August 13, 2025 | 24.86 | 25.56 | 25.56 | 25.63 | 24.86 | 912,197 |
| August 12, 2025 | 25.48 | 25.11 | 25.11 | 25.48 | 24.83 | 912,099 |
| August 11, 2025 | 26.13 | 25.45 | 25.45 | 26.13 | 25.18 | 1.12M |
| August 08, 2025 | 25.28 | 25.79 | 25.79 | 26.1 | 24.93 | 1.38M |
| August 07, 2025 | 25.25 | 25.17 | 25.17 | 25.75 | 24.88 | 1.13M |
| August 06, 2025 | 24.65 | 25.12 | 25.12 | 25.22 | 24.47 | 1.06M |
| August 05, 2025 | 24.26 | 24.88 | 24.88 | 25.98 | 24.15 | 2.81M |
| August 04, 2025 | 22.99 | 24.33 | 24.33 | 24.45 | 22.55 | 2.16M |
| August 01, 2025 | 22.88 | 22.96 | 22.96 | 23.15 | 22.6 | 802,210 |
| July 31, 2025 | 23.28 | 22.75 | 22.75 | 23.5 | 22.6 | 897,148 |
| July 30, 2025 | 23.32 | 23.19 | 23.19 | 23.39 | 22.9 | 695,892 |
| July 29, 2025 | 23.59 | 23.21 | 23.21 | 23.71 | 23.06 | 841,206 |
| July 28, 2025 | 23.45 | 23.64 | 23.64 | 23.7 | 23.24 | 948,570 |
| July 25, 2025 | 23.79 | 23.34 | 23.34 | 23.8 | 23.05 | 904,280 |
| July 24, 2025 | 23.72 | 23.42 | 23.42 | 23.72 | 23.22 | 668,751 |
| July 23, 2025 | 22.53 | 23.37 | 23.37 | 23.48 | 22.53 | 1.11M |
| July 22, 2025 | 23 | 22.96 | 22.96 | 23.08 | 22.59 | 1.26M |
| July 21, 2025 | 23.15 | 22.92 | 22.92 | 23.88 | 22.84 | 1.79M |
| July 18, 2025 | 22.85 | 22.95 | 22.95 | 22.99 | 22.6 | 752,658 |
| July 17, 2025 | 21.8 | 22.75 | 22.75 | 22.81 | 21.8 | 1.47M |
| July 16, 2025 | 21.76 | 21.8 | 21.8 | 22.27 | 21.62 | 1.25M |
| July 15, 2025 | 21.72 | 22 | 22 | 22.08 | 21.25 | 1.02M |
| July 14, 2025 | 21.89 | 21.62 | 21.62 | 22.11 | 21.33 | 777,697 |
| July 11, 2025 | 22.12 | 21.7 | 21.7 | 22.12 | 21.51 | 1.02M |
| July 10, 2025 | 21.1 | 21.99 | 21.99 | 22.15 | 21.1 | 1.66M |
| July 09, 2025 | 20.78 | 21.2 | 21.2 | 21.48 | 20.62 | 1.36M |
| July 08, 2025 | 19.86 | 20.7 | 20.7 | 21.02 | 19.66 | 2.1M |
| July 07, 2025 | 19.4 | 19.75 | 19.75 | 19.85 | 19.37 | 708,311 |