22.52
-0.41(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.93 | 22.52 | 22.52 | 23.32 | 22.38 | 13.57M |
| September 25, 2025 | 23.3 | 22.93 | 22.93 | 23.3 | 22.66 | 13.89M |
| September 24, 2025 | 23 | 23.37 | 23.37 | 23.63 | 22.52 | 17.98M |
| September 23, 2025 | 23 | 23.1 | 23.1 | 23.64 | 22.2 | 20.27M |
| September 22, 2025 | 23.64 | 22.82 | 22.82 | 23.65 | 22.51 | 19.07M |
| September 19, 2025 | 23.8 | 23.47 | 23.47 | 24.19 | 23.43 | 18.89M |
| September 18, 2025 | 23.57 | 23.8 | 23.8 | 24.46 | 23.12 | 35.42M |
| September 17, 2025 | 23.1 | 23.45 | 23.45 | 24.28 | 22.92 | 27.74M |
| September 16, 2025 | 22.55 | 23.3 | 23.3 | 23.32 | 22.26 | 23.04M |
| September 15, 2025 | 22.91 | 22.73 | 22.73 | 23.53 | 22.67 | 24.03M |
| September 12, 2025 | 23.3 | 22.92 | 22.92 | 23.3 | 22.42 | 23.3M |
| September 11, 2025 | 23 | 23.17 | 23.17 | 23.29 | 22.35 | 23.64M |
| September 10, 2025 | 23.3 | 23 | 23 | 23.65 | 22.66 | 25.6M |
| September 09, 2025 | 24.15 | 23.45 | 23.45 | 24.69 | 23.22 | 31.57M |
| September 08, 2025 | 25.5 | 24.68 | 24.68 | 25.5 | 23.91 | 40.59M |
| September 05, 2025 | 23.6 | 25.15 | 25.15 | 25.3 | 23.47 | 47.09M |
| September 04, 2025 | 24.6 | 23.36 | 23.36 | 25.89 | 22.9 | 49.97M |
| September 03, 2025 | 24.99 | 24.38 | 24.38 | 25.45 | 23.93 | 37.89M |
| September 02, 2025 | 24.6 | 24.96 | 24.96 | 26.22 | 23.39 | 56.14M |
| September 01, 2025 | 24.34 | 24.68 | 24.68 | 25.71 | 24 | 51.59M |
| August 29, 2025 | 21.5 | 23.45 | 23.45 | 24.5 | 21.12 | 56.64M |
| August 28, 2025 | 20.26 | 20.75 | 20.75 | 21.15 | 19.9 | 33.62M |
| August 27, 2025 | 19 | 20.69 | 20.69 | 22.02 | 18.9 | 54.31M |
| August 26, 2025 | 19.11 | 19.04 | 19.04 | 19.28 | 18.85 | 12.81M |
| August 25, 2025 | 19.23 | 19.1 | 19.1 | 19.37 | 18.85 | 20.57M |
| August 22, 2025 | 18.6 | 19.09 | 19.09 | 19.33 | 18.52 | 26.1M |
| August 21, 2025 | 18.25 | 18.41 | 18.41 | 18.87 | 18.04 | 21.03M |
| August 20, 2025 | 18.14 | 18.25 | 18.25 | 18.25 | 17.88 | 11.4M |
| August 19, 2025 | 18.5 | 18.25 | 18.25 | 18.74 | 18.18 | 11.1M |
| August 18, 2025 | 18.3 | 18.57 | 18.57 | 18.88 | 18.15 | 16.9M |
| August 15, 2025 | 17.81 | 18.3 | 18.3 | 18.3 | 17.71 | 11.61M |
| August 14, 2025 | 18.38 | 17.88 | 17.88 | 18.38 | 17.68 | 13.08M |
| August 13, 2025 | 17.91 | 18.29 | 18.29 | 18.53 | 17.91 | 15.87M |
| August 12, 2025 | 18.3 | 17.9 | 17.9 | 18.32 | 17.63 | 9.91M |
| August 11, 2025 | 17.4 | 18.22 | 18.22 | 18.24 | 17.4 | 17.1M |
| August 08, 2025 | 17.57 | 17.38 | 17.38 | 17.85 | 17.17 | 13.14M |
| August 07, 2025 | 18.14 | 17.63 | 17.63 | 18.21 | 17.54 | 15.97M |
| August 06, 2025 | 17.92 | 18.12 | 18.12 | 18.18 | 17.84 | 8.28M |
| August 05, 2025 | 18.08 | 17.97 | 17.97 | 18.36 | 17.86 | 7.19M |
| August 04, 2025 | 17.73 | 18 | 18 | 18.03 | 17.52 | 6.89M |
| August 01, 2025 | 17.88 | 17.8 | 17.8 | 18.4 | 17.72 | 8.35M |
| July 31, 2025 | 18.03 | 17.88 | 17.88 | 18.29 | 17.79 | 14.09M |
| July 30, 2025 | 19.15 | 18.18 | 18.18 | 19.15 | 17.96 | 17.58M |
| July 29, 2025 | 19.06 | 19.18 | 19.18 | 19.37 | 18.9 | 10.52M |
| July 28, 2025 | 18.2 | 19.15 | 19.15 | 19.27 | 18.14 | 20.14M |
| July 25, 2025 | 18.18 | 18.22 | 18.22 | 18.35 | 18.06 | 7.77M |
| July 24, 2025 | 18.15 | 18.26 | 18.26 | 18.46 | 17.9 | 8.88M |
| July 23, 2025 | 18.07 | 18.13 | 18.13 | 18.48 | 18.03 | 9.39M |
| July 22, 2025 | 18.68 | 18.18 | 18.18 | 18.78 | 18.13 | 19.09M |
| July 21, 2025 | 18.98 | 18.7 | 18.7 | 18.98 | 18.55 | 9.06M |
| July 18, 2025 | 18.66 | 18.87 | 18.87 | 19.07 | 18.57 | 13.24M |
| July 17, 2025 | 18.22 | 18.5 | 18.5 | 18.55 | 18.11 | 8.35M |
| July 16, 2025 | 18.12 | 18.16 | 18.16 | 18.34 | 18 | 6.9M |
| July 15, 2025 | 18.9 | 18.09 | 18.09 | 18.96 | 17.91 | 17.02M |
| July 14, 2025 | 18.76 | 18.97 | 18.97 | 19.09 | 18.73 | 5.6M |
| July 11, 2025 | 18.78 | 18.85 | 18.85 | 19.14 | 18.52 | 7.96M |
| July 10, 2025 | 18.81 | 18.8 | 18.8 | 19.1 | 18.63 | 7.71M |
| July 09, 2025 | 19.3 | 19 | 19 | 19.56 | 18.88 | 9.94M |
| July 08, 2025 | 19.22 | 19.21 | 19.21 | 19.66 | 19.1 | 12.6M |
| July 07, 2025 | 18.4 | 19.35 | 19.35 | 19.47 | 18.4 | 17.42M |