21.44
-0.18(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.59 | 21.44 | 21.44 | 21.68 | 21.34 | 1.42M |
| September 25, 2025 | 21.83 | 21.62 | 21.62 | 21.99 | 21.61 | 1.97M |
| September 24, 2025 | 21.39 | 21.83 | 21.83 | 21.83 | 21.33 | 2.23M |
| September 23, 2025 | 21.86 | 21.45 | 21.45 | 21.87 | 21.12 | 3.38M |
| September 22, 2025 | 22.08 | 21.88 | 21.88 | 22.27 | 21.71 | 2.22M |
| September 19, 2025 | 22.24 | 22.05 | 22.05 | 22.35 | 21.95 | 2.49M |
| September 18, 2025 | 22.54 | 22.25 | 22.25 | 22.86 | 22.07 | 3.99M |
| September 17, 2025 | 22.55 | 22.53 | 22.53 | 22.78 | 22.39 | 2.36M |
| September 16, 2025 | 22.57 | 22.55 | 22.55 | 22.61 | 22.36 | 2.57M |
| September 15, 2025 | 22.91 | 22.55 | 22.55 | 22.99 | 22.54 | 3.44M |
| September 12, 2025 | 23.22 | 22.93 | 22.93 | 23.22 | 22.9 | 2.22M |
| September 11, 2025 | 22.8 | 23.14 | 23.14 | 23.17 | 22.52 | 2.84M |
| September 10, 2025 | 23 | 22.87 | 22.87 | 23.27 | 22.83 | 2.06M |
| September 09, 2025 | 23.39 | 23 | 23 | 23.39 | 22.92 | 2.57M |
| September 08, 2025 | 22.99 | 23.39 | 23.39 | 23.45 | 22.96 | 3.41M |
| September 05, 2025 | 22.64 | 22.98 | 22.98 | 23 | 22.53 | 3.28M |
| September 04, 2025 | 22.95 | 22.64 | 22.64 | 23.14 | 22.31 | 4.14M |
| September 03, 2025 | 23.26 | 22.95 | 22.95 | 23.51 | 22.83 | 3.01M |
| September 02, 2025 | 23.66 | 23.17 | 23.17 | 23.9 | 22.95 | 4.6M |
| September 01, 2025 | 23.01 | 23.6 | 23.6 | 23.72 | 22.91 | 4.62M |
| August 29, 2025 | 23.91 | 23.9 | 23.9 | 24.12 | 23.75 | 3.08M |
| August 28, 2025 | 24.25 | 24.04 | 24.04 | 24.5 | 23.22 | 5.86M |
| August 27, 2025 | 25.1 | 24.24 | 24.24 | 25.29 | 24.24 | 6.1M |
| August 26, 2025 | 25.66 | 25.19 | 25.19 | 25.72 | 25.1 | 4.92M |
| August 25, 2025 | 24.91 | 25.35 | 25.35 | 25.43 | 24.89 | 7.18M |
| August 22, 2025 | 24.69 | 24.77 | 24.77 | 24.82 | 24.36 | 4.77M |
| August 21, 2025 | 24.8 | 24.68 | 24.68 | 25.09 | 24.52 | 4.54M |
| August 20, 2025 | 25.1 | 24.83 | 24.83 | 25.21 | 24.46 | 5.08M |
| August 19, 2025 | 25.21 | 25.26 | 25.26 | 25.73 | 25.12 | 5.74M |
| August 18, 2025 | 25.5 | 25.44 | 25.44 | 26.3 | 25.05 | 9.02M |
| August 15, 2025 | 23.58 | 25.4 | 25.4 | 26.17 | 23.45 | 11.19M |
| August 14, 2025 | 24.2 | 23.5 | 23.5 | 24.39 | 23.43 | 5.32M |
| August 13, 2025 | 24.08 | 24.14 | 24.14 | 24.25 | 23.81 | 3.79M |
| August 12, 2025 | 24.4 | 24.08 | 24.08 | 24.67 | 24.01 | 4.23M |
| August 11, 2025 | 24 | 24.33 | 24.33 | 24.48 | 23.9 | 5.17M |
| August 08, 2025 | 23.4 | 24.03 | 24.03 | 24.37 | 23.11 | 7.06M |
| August 07, 2025 | 23.59 | 23.4 | 23.4 | 23.82 | 23.4 | 2.76M |
| August 06, 2025 | 23.73 | 23.59 | 23.59 | 24.22 | 23.48 | 4.02M |
| August 05, 2025 | 23.75 | 23.91 | 23.91 | 24.48 | 23.6 | 5.16M |
| August 04, 2025 | 23.15 | 23.83 | 23.83 | 24.38 | 22.88 | 5.83M |
| August 01, 2025 | 23.29 | 23.38 | 23.38 | 24.04 | 23.14 | 4.8M |
| July 31, 2025 | 23.51 | 23.36 | 23.36 | 23.76 | 23.19 | 4.25M |
| July 30, 2025 | 23.67 | 23.63 | 23.63 | 24.05 | 23.26 | 4.56M |
| July 29, 2025 | 23.81 | 23.85 | 23.85 | 23.95 | 23.36 | 5.51M |
| July 28, 2025 | 24.08 | 23.66 | 23.66 | 24.32 | 23.62 | 5.02M |
| July 25, 2025 | 24.25 | 24.08 | 24.08 | 24.4 | 23.7 | 8.35M |
| July 24, 2025 | 22.77 | 24.3 | 24.3 | 24.88 | 22.77 | 13.73M |
| July 23, 2025 | 22.66 | 22.8 | 22.8 | 23.38 | 22.47 | 5.54M |
| July 22, 2025 | 22.51 | 22.66 | 22.66 | 22.99 | 22.46 | 3.96M |
| July 21, 2025 | 22.3 | 22.6 | 22.6 | 22.75 | 22.18 | 3.58M |
| July 18, 2025 | 22.2 | 22.32 | 22.32 | 22.33 | 21.95 | 3.31M |
| July 17, 2025 | 21.73 | 22.24 | 22.24 | 22.27 | 21.69 | 4.12M |
| July 16, 2025 | 21.73 | 21.72 | 21.72 | 21.83 | 21.61 | 1.87M |
| July 15, 2025 | 21.75 | 21.7 | 21.7 | 21.84 | 21.36 | 2.6M |
| July 14, 2025 | 21.75 | 21.79 | 21.79 | 21.87 | 21.58 | 2.17M |
| July 11, 2025 | 21.5 | 21.78 | 21.78 | 21.95 | 21.48 | 3.51M |
| July 10, 2025 | 21.28 | 21.58 | 21.58 | 21.98 | 21.28 | 4.6M |
| July 09, 2025 | 21.31 | 21.28 | 21.28 | 21.54 | 21.22 | 2.81M |
| July 08, 2025 | 21.06 | 21.31 | 21.31 | 21.43 | 21.05 | 2.5M |
| July 07, 2025 | 21.1 | 21.05 | 21.05 | 21.27 | 21.02 | 1.76M |