23.65
-1.14(-4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.79 | 23.65 | 23.65 | 24.79 | 23.59 | 5.24M |
| September 25, 2025 | 24.5 | 24.79 | 24.79 | 25.41 | 24.18 | 6.86M |
| September 24, 2025 | 23.4 | 24.6 | 24.6 | 24.95 | 23.4 | 7.43M |
| September 23, 2025 | 23.99 | 23.7 | 23.7 | 24.42 | 22.88 | 7.04M |
| September 22, 2025 | 22.93 | 23.45 | 23.45 | 23.77 | 22.22 | 6.44M |
| September 19, 2025 | 23.17 | 22.6 | 22.6 | 23.19 | 22.1 | 6.95M |
| September 18, 2025 | 22.99 | 23.3 | 23.3 | 24.23 | 22.71 | 14.41M |
| September 17, 2025 | 20.81 | 23.06 | 23.06 | 24 | 20.54 | 13.83M |
| September 16, 2025 | 20.45 | 20.71 | 20.71 | 20.88 | 20.35 | 2.32M |
| September 15, 2025 | 20.7 | 20.35 | 20.35 | 20.79 | 20.33 | 1.97M |
| September 12, 2025 | 20.34 | 20.55 | 20.55 | 20.85 | 20.21 | 2.79M |
| September 11, 2025 | 20.18 | 20.37 | 20.37 | 20.48 | 19.77 | 1.99M |
| September 10, 2025 | 20.01 | 20.28 | 20.28 | 20.62 | 19.69 | 2.53M |
| September 09, 2025 | 20.46 | 20.08 | 20.08 | 20.7 | 20.06 | 2.44M |
| September 08, 2025 | 19.89 | 20.61 | 20.61 | 20.74 | 19.8 | 4.39M |
| September 05, 2025 | 18.93 | 19.9 | 19.9 | 19.97 | 18.9 | 3.98M |
| September 04, 2025 | 19.16 | 18.93 | 18.93 | 19.43 | 18.66 | 2.48M |
| September 03, 2025 | 19.47 | 19.1 | 19.1 | 19.8 | 19.09 | 3.07M |
| September 02, 2025 | 19.98 | 19.5 | 19.5 | 20.24 | 19.03 | 5.39M |
| September 01, 2025 | 19.38 | 19.7 | 19.7 | 19.9 | 19.38 | 4.58M |
| August 29, 2025 | 20.68 | 19.6 | 19.6 | 20.68 | 19.47 | 7.47M |
| August 28, 2025 | 20.8 | 20.99 | 20.99 | 21.23 | 20.13 | 3.28M |
| August 27, 2025 | 21.66 | 20.82 | 20.82 | 21.72 | 20.8 | 3.4M |
| August 26, 2025 | 21.48 | 21.7 | 21.7 | 22.18 | 21.2 | 3.37M |
| August 25, 2025 | 21.36 | 21.58 | 21.58 | 22.43 | 21.13 | 5.65M |
| August 22, 2025 | 21.17 | 21.13 | 21.13 | 21.31 | 21.02 | 2.32M |
| August 21, 2025 | 21.29 | 21.1 | 21.1 | 21.31 | 20.83 | 2.26M |
| August 20, 2025 | 21.23 | 21.2 | 21.2 | 21.27 | 20.8 | 2.35M |
| August 19, 2025 | 21.13 | 21.31 | 21.31 | 21.45 | 20.69 | 2.76M |
| August 18, 2025 | 21.46 | 21.16 | 21.16 | 21.68 | 21.09 | 3.26M |
| August 15, 2025 | 20.35 | 21.12 | 21.12 | 21.26 | 20.3 | 2.99M |
| August 14, 2025 | 21.31 | 20.39 | 20.39 | 21.5 | 20.39 | 3.46M |
| August 13, 2025 | 21 | 21.31 | 21.31 | 21.46 | 20.8 | 2.7M |
| August 12, 2025 | 21.18 | 21.07 | 21.07 | 21.45 | 20.77 | 2.38M |
| August 11, 2025 | 20.49 | 21.3 | 21.3 | 21.33 | 20.49 | 3.58M |
| August 08, 2025 | 20.42 | 20.49 | 20.49 | 20.62 | 20.18 | 2.69M |
| August 07, 2025 | 20.6 | 20.49 | 20.49 | 20.84 | 20.39 | 2.6M |
| August 06, 2025 | 20.22 | 20.71 | 20.71 | 20.81 | 20.16 | 3.38M |
| August 05, 2025 | 19.9 | 20.21 | 20.21 | 20.39 | 19.9 | 2.51M |
| August 04, 2025 | 19.4 | 20.14 | 20.14 | 20.16 | 19.2 | 2.86M |
| August 01, 2025 | 19.26 | 19.45 | 19.45 | 19.53 | 19.25 | 1.7M |
| July 31, 2025 | 19.54 | 19.2 | 19.2 | 19.66 | 19.2 | 2.4M |
| July 30, 2025 | 19.79 | 19.5 | 19.5 | 19.83 | 19.32 | 3.45M |
| July 29, 2025 | 19.98 | 19.84 | 19.84 | 20.18 | 19.64 | 2.88M |
| July 28, 2025 | 19.95 | 19.99 | 19.99 | 20.22 | 19.75 | 2.4M |
| July 25, 2025 | 19.85 | 19.76 | 19.76 | 19.97 | 19.62 | 3.6M |
| July 24, 2025 | 19.9 | 19.98 | 19.98 | 20.34 | 19.74 | 6.22M |
| July 23, 2025 | 21.57 | 20.05 | 20.05 | 21.58 | 20.02 | 7.7M |
| July 22, 2025 | 19.93 | 20.44 | 20.44 | 20.5 | 19.89 | 5.58M |
| July 21, 2025 | 19.56 | 19.71 | 19.71 | 19.96 | 19.46 | 2.18M |
| July 18, 2025 | 19.78 | 19.46 | 19.46 | 19.78 | 19.24 | 2.28M |
| July 17, 2025 | 19.27 | 19.45 | 19.45 | 19.77 | 19.22 | 2.2M |
| July 16, 2025 | 19.17 | 19.48 | 19.33 | 19.65 | 19.17 | 2.11M |
| July 15, 2025 | 19.11 | 19.16 | 19.01 | 19.91 | 19.03 | 3.94M |
| July 14, 2025 | 18.89 | 19.16 | 19.01 | 19.2 | 18.77 | 2.15M |
| July 11, 2025 | 18.6 | 18.77 | 18.63 | 18.97 | 18.6 | 1.55M |
| July 10, 2025 | 18.62 | 18.7 | 18.56 | 18.8 | 18.51 | 1.17M |
| July 09, 2025 | 18.79 | 18.62 | 18.48 | 18.79 | 18.54 | 1.23M |
| July 08, 2025 | 18.4 | 18.61 | 18.47 | 18.74 | 18.4 | 1.47M |
| July 07, 2025 | 18.21 | 18.4 | 18.26 | 18.45 | 18.11 | 806,521 |