23.04
+0.16(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 22.91 | 23.04 | 23.04 | 23.13 | 22.38 | 2.86M |
| September 26, 2025 | 22.62 | 22.88 | 22.88 | 23.15 | 22.3 | 2.84M |
| September 25, 2025 | 22.77 | 22.67 | 22.67 | 23.22 | 22.31 | 2.9M |
| September 24, 2025 | 21.65 | 22.65 | 22.65 | 22.74 | 21.54 | 4.07M |
| September 23, 2025 | 22.15 | 21.68 | 21.68 | 22.17 | 21.2 | 2.98M |
| September 22, 2025 | 22.19 | 22.2 | 22.2 | 22.37 | 21.93 | 2M |
| September 19, 2025 | 22.35 | 22.13 | 22.13 | 22.55 | 22.05 | 2.34M |
| September 18, 2025 | 22.68 | 22.31 | 22.31 | 23.02 | 22 | 3.29M |
| September 17, 2025 | 22.74 | 22.7 | 22.7 | 22.8 | 22.49 | 2.19M |
| September 16, 2025 | 23 | 22.74 | 22.74 | 23 | 22.54 | 1.89M |
| September 15, 2025 | 23.24 | 22.95 | 22.95 | 23.39 | 22.84 | 3.3M |
| September 12, 2025 | 22.99 | 23.35 | 23.35 | 23.45 | 22.6 | 4.74M |
| September 11, 2025 | 22.6 | 22.89 | 22.89 | 22.98 | 22.01 | 3.44M |
| September 10, 2025 | 22.8 | 22.69 | 22.69 | 23.25 | 22.62 | 2.56M |
| September 09, 2025 | 23.5 | 22.88 | 22.88 | 23.51 | 22.83 | 2.57M |
| September 08, 2025 | 23.19 | 23.57 | 23.57 | 23.64 | 22.94 | 3.06M |
| September 05, 2025 | 22.78 | 23.19 | 23.19 | 23.33 | 22.71 | 2.94M |
| September 04, 2025 | 23.29 | 22.79 | 22.79 | 23.6 | 22.43 | 3.18M |
| September 03, 2025 | 23.69 | 23.23 | 23.23 | 23.96 | 23.14 | 3.61M |
| September 02, 2025 | 24.35 | 23.82 | 23.82 | 24.61 | 23.59 | 3.54M |
| September 01, 2025 | 24.12 | 24.37 | 24.37 | 24.61 | 24.05 | 3.48M |
| August 29, 2025 | 24.47 | 24.4 | 24.4 | 24.7 | 24.04 | 3.32M |
| August 28, 2025 | 25 | 24.45 | 24.45 | 25.09 | 23.66 | 4.33M |
| August 27, 2025 | 25.6 | 24.83 | 24.83 | 25.9 | 24.75 | 4M |
| August 26, 2025 | 25.6 | 25.63 | 25.63 | 26.36 | 25.5 | 3.66M |
| August 25, 2025 | 25.83 | 25.86 | 25.86 | 26.24 | 25.59 | 4.28M |
| August 22, 2025 | 25.3 | 25.95 | 25.95 | 26.06 | 25.3 | 3.08M |
| August 21, 2025 | 25.47 | 25.41 | 25.41 | 25.92 | 25.22 | 2.67M |
| August 20, 2025 | 25.82 | 25.49 | 25.49 | 25.84 | 24.87 | 3.45M |
| August 19, 2025 | 26.44 | 25.89 | 25.89 | 26.44 | 25.81 | 3.25M |
| August 18, 2025 | 26.17 | 26.03 | 26.03 | 26.77 | 25.7 | 4.5M |
| August 15, 2025 | 25.4 | 25.53 | 25.53 | 25.73 | 25.06 | 2.78M |
| August 14, 2025 | 26.22 | 25.4 | 25.4 | 26.29 | 25.35 | 3.53M |
| August 13, 2025 | 25.73 | 26.11 | 26.11 | 26.23 | 25.53 | 3.17M |
| August 12, 2025 | 25.58 | 25.73 | 25.73 | 26.05 | 25.42 | 2.83M |
| August 11, 2025 | 24.68 | 25.58 | 25.58 | 25.99 | 24.51 | 4.58M |
| August 08, 2025 | 24.85 | 24.71 | 24.71 | 25.05 | 24.39 | 2.77M |
| August 07, 2025 | 25.05 | 24.85 | 24.85 | 25.56 | 24.83 | 2.77M |
| August 06, 2025 | 24.91 | 25.15 | 25.15 | 25.29 | 24.9 | 2.87M |
| August 05, 2025 | 25.16 | 25.11 | 25.11 | 25.34 | 24.73 | 2.95M |
| August 04, 2025 | 24.94 | 25.19 | 25.19 | 25.29 | 24.33 | 3.14M |
| August 01, 2025 | 25.1 | 25.03 | 25.03 | 25.5 | 24.84 | 3.7M |
| July 31, 2025 | 25.37 | 25.08 | 25.08 | 25.87 | 24.8 | 4.51M |
| July 30, 2025 | 26.2 | 25.39 | 25.39 | 26.3 | 25.15 | 5.3M |
| July 29, 2025 | 25.43 | 26.44 | 26.44 | 26.44 | 24.85 | 6.2M |
| July 28, 2025 | 25.25 | 25.45 | 25.45 | 26.33 | 25 | 5.65M |
| July 25, 2025 | 24.84 | 25.03 | 25.03 | 25.3 | 24.55 | 3.77M |
| July 24, 2025 | 24.55 | 24.8 | 24.8 | 25.77 | 24.42 | 5.81M |
| July 23, 2025 | 23.8 | 24.02 | 24.02 | 24.38 | 23.71 | 3.25M |
| July 22, 2025 | 24.04 | 23.84 | 23.84 | 24.32 | 23.74 | 2.52M |
| July 21, 2025 | 24.15 | 24.08 | 24.08 | 24.25 | 23.76 | 2.45M |
| July 18, 2025 | 24 | 24.11 | 24.11 | 24.2 | 23.58 | 2.52M |
| July 17, 2025 | 23.59 | 23.86 | 23.86 | 23.96 | 23.42 | 2.6M |
| July 16, 2025 | 23.61 | 23.52 | 23.52 | 23.66 | 23.23 | 1.71M |
| July 15, 2025 | 23.26 | 23.61 | 23.61 | 23.8 | 23.23 | 2.56M |
| July 14, 2025 | 23.31 | 23.28 | 23.28 | 23.46 | 23.08 | 1.88M |
| July 11, 2025 | 22.81 | 23.43 | 23.43 | 23.65 | 22.63 | 3.55M |
| July 10, 2025 | 22.31 | 22.72 | 22.72 | 23.07 | 22.21 | 2.43M |
| July 09, 2025 | 22.54 | 22.32 | 22.32 | 22.68 | 22.29 | 1.54M |
| July 08, 2025 | 22.55 | 22.49 | 22.49 | 23.08 | 22.36 | 2.97M |