22.95
+0.52(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.54 | 22.63 | 22.63 | 22.98 | 22.54 | 1.25M |
| September 25, 2025 | 23.01 | 22.82 | 22.82 | 23.29 | 22.77 | 1.25M |
| September 24, 2025 | 22.45 | 23.01 | 23.01 | 23.05 | 22.31 | 1.79M |
| September 23, 2025 | 22.75 | 22.45 | 22.45 | 23.05 | 21.96 | 2.5M |
| September 22, 2025 | 23.28 | 23.02 | 23.02 | 23.46 | 22.65 | 2.68M |
| September 19, 2025 | 23.8 | 23.28 | 23.28 | 24.29 | 22.89 | 5.65M |
| September 18, 2025 | 23.4 | 24.52 | 24.52 | 26.19 | 23.29 | 7.39M |
| September 17, 2025 | 23.14 | 23.2 | 23.2 | 23.69 | 23.03 | 1.74M |
| September 16, 2025 | 23.42 | 23.03 | 23.03 | 23.54 | 22.78 | 1.85M |
| September 15, 2025 | 24.55 | 23.33 | 23.33 | 24.8 | 23.06 | 3M |
| September 12, 2025 | 23.1 | 23.82 | 23.82 | 24.26 | 22.86 | 3.13M |
| September 11, 2025 | 22.95 | 23.06 | 23.06 | 23.09 | 22.72 | 2.02M |
| September 10, 2025 | 23.31 | 23 | 23 | 23.69 | 22.89 | 1.62M |
| September 09, 2025 | 23.7 | 23.44 | 23.44 | 23.98 | 23.3 | 1.77M |
| September 08, 2025 | 23.07 | 23.62 | 23.62 | 23.7 | 22.89 | 1.98M |
| September 05, 2025 | 22.99 | 23.16 | 23.16 | 23.45 | 22.97 | 1.74M |
| September 04, 2025 | 23.43 | 23 | 23 | 23.94 | 22.72 | 2.83M |
| September 03, 2025 | 23.96 | 23.21 | 23.21 | 23.96 | 23.1 | 3.16M |
| September 02, 2025 | 25 | 23.96 | 23.96 | 25.3 | 23.8 | 6.46M |
| September 01, 2025 | 24.88 | 25.85 | 25.85 | 28 | 24.15 | 8.5M |
| August 29, 2025 | 23 | 23.66 | 23.66 | 24.23 | 22.98 | 3.96M |
| August 28, 2025 | 22.39 | 22.67 | 22.67 | 22.83 | 21.88 | 2.79M |
| August 27, 2025 | 23.3 | 22.2 | 22.2 | 23.6 | 21.79 | 4.25M |
| August 26, 2025 | 22.78 | 23.28 | 23.28 | 24.36 | 22.72 | 3.84M |
| August 25, 2025 | 23.35 | 22.93 | 22.93 | 23.51 | 22.53 | 4.19M |
| August 22, 2025 | 24.83 | 23.47 | 23.47 | 24.9 | 23.35 | 4.4M |
| August 21, 2025 | 24.33 | 24.58 | 24.58 | 25.41 | 24.12 | 3.09M |
| August 20, 2025 | 24.11 | 24.32 | 24.32 | 24.42 | 23.66 | 2.24M |
| August 19, 2025 | 23.5 | 24.24 | 24.24 | 24.65 | 23.15 | 3.74M |
| August 18, 2025 | 23.04 | 23.54 | 23.54 | 23.75 | 22.82 | 3.98M |
| August 15, 2025 | 22.69 | 22.96 | 22.96 | 23.2 | 22.28 | 2.01M |
| August 14, 2025 | 23.03 | 22.7 | 22.7 | 23.03 | 22.22 | 2.93M |
| August 13, 2025 | 22.42 | 22.9 | 22.9 | 23.55 | 22.42 | 3.21M |
| August 12, 2025 | 22.39 | 22.34 | 22.34 | 22.7 | 22 | 2.71M |
| August 11, 2025 | 23.01 | 22.39 | 22.39 | 24.68 | 22.22 | 4.73M |
| August 08, 2025 | 22.17 | 22.61 | 22.61 | 23.1 | 21.5 | 4.46M |
| August 07, 2025 | 20.55 | 22.43 | 22.43 | 23.2 | 20.4 | 5.52M |
| August 06, 2025 | 20.1 | 20.63 | 20.63 | 21.07 | 20.04 | 3.24M |
| August 05, 2025 | 20.19 | 20.18 | 20.18 | 20.98 | 19.9 | 3.18M |
| August 04, 2025 | 19.66 | 20.04 | 20.04 | 20.1 | 19.33 | 2.66M |
| August 01, 2025 | 19.6 | 19.68 | 19.68 | 20.53 | 19.46 | 3.15M |
| July 31, 2025 | 19.6 | 19.45 | 19.45 | 20.08 | 19.28 | 2.77M |
| July 30, 2025 | 19.69 | 19.77 | 19.77 | 19.99 | 19.27 | 3.06M |
| July 29, 2025 | 19.24 | 19.69 | 19.69 | 19.8 | 18.7 | 3.6M |
| July 28, 2025 | 19.04 | 19.35 | 19.35 | 19.71 | 18.94 | 3.19M |
| July 25, 2025 | 19.76 | 19.18 | 19.18 | 19.81 | 19 | 4.25M |
| July 24, 2025 | 18.18 | 19.91 | 19.91 | 20.88 | 18.1 | 8.81M |
| July 23, 2025 | 18.5 | 18.1 | 18.1 | 18.66 | 18.05 | 3.65M |
| July 22, 2025 | 19.01 | 18.62 | 18.62 | 19.28 | 18.3 | 6.4M |
| July 21, 2025 | 19.72 | 19.29 | 19.29 | 21.12 | 18.88 | 10.45M |
| July 18, 2025 | 17.1 | 19.78 | 19.78 | 19.78 | 16.67 | 6.78M |
| July 17, 2025 | 16.58 | 16.48 | 16.48 | 16.65 | 16.26 | 1.5M |
| July 16, 2025 | 16.1 | 16.49 | 16.49 | 16.53 | 16.02 | 1.65M |
| July 15, 2025 | 16.33 | 16.13 | 16.13 | 16.35 | 15.91 | 1.38M |
| July 14, 2025 | 16.08 | 16.27 | 16.27 | 16.28 | 16.04 | 1.19M |
| July 11, 2025 | 16.08 | 16.06 | 16.06 | 16.16 | 15.85 | 1.29M |
| July 10, 2025 | 15.95 | 16.11 | 16.11 | 16.2 | 15.78 | 1.05M |
| July 09, 2025 | 16.1 | 15.88 | 15.88 | 16.11 | 15.77 | 760,060 |
| July 08, 2025 | 16.09 | 16.01 | 16.01 | 16.09 | 15.88 | 633,337 |
| July 07, 2025 | 15.74 | 16.02 | 16.02 | 16.04 | 15.73 | 616,811 |