23.08
-1.23(-5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.9 | 23.08 | 23.08 | 24.99 | 23 | 12M |
| September 25, 2025 | 24.98 | 24.31 | 24.31 | 25.1 | 24.23 | 9.98M |
| September 24, 2025 | 25.4 | 24.85 | 24.85 | 25.45 | 24.32 | 13.29M |
| September 23, 2025 | 26 | 25.49 | 25.49 | 26.73 | 24.7 | 20.4M |
| September 22, 2025 | 23.87 | 26.36 | 26.36 | 27.5 | 23.87 | 27.84M |
| September 19, 2025 | 22.87 | 23.75 | 23.75 | 24.42 | 22.85 | 20.29M |
| September 18, 2025 | 22.81 | 22.64 | 22.64 | 23.49 | 22.45 | 10.74M |
| September 17, 2025 | 23.25 | 23 | 23 | 23.78 | 22.83 | 10.34M |
| September 16, 2025 | 22.86 | 23.25 | 23.25 | 23.46 | 22.8 | 9.72M |
| September 15, 2025 | 22.7 | 22.77 | 22.77 | 23.14 | 22.6 | 4.27M |
| September 12, 2025 | 23.05 | 22.68 | 22.68 | 23.3 | 22.63 | 8.93M |
| September 11, 2025 | 23.8 | 23.36 | 23.36 | 23.8 | 22.89 | 14.49M |
| September 10, 2025 | 23.1 | 24.03 | 24.03 | 24.4 | 22.68 | 16.99M |
| September 09, 2025 | 22.74 | 22.99 | 22.99 | 23.28 | 22.4 | 9.5M |
| September 08, 2025 | 21.87 | 22.78 | 22.78 | 23.19 | 21.81 | 10.98M |
| September 05, 2025 | 21.49 | 21.95 | 21.95 | 22.29 | 21.22 | 7.99M |
| September 04, 2025 | 21.81 | 21.31 | 21.31 | 22.36 | 20.93 | 9.59M |
| September 03, 2025 | 21.5 | 22 | 22 | 22.7 | 21.5 | 12.31M |
| September 02, 2025 | 21.83 | 21.7 | 21.7 | 22.27 | 21.12 | 9.75M |
| September 01, 2025 | 22.26 | 21.89 | 21.89 | 22.65 | 21.67 | 8.44M |
| August 29, 2025 | 21.73 | 22.12 | 22.12 | 22.45 | 21.19 | 9.69M |
| August 28, 2025 | 22.55 | 21.84 | 21.84 | 22.79 | 21.01 | 15.72M |
| August 27, 2025 | 23.16 | 22.59 | 22.59 | 23.96 | 22.59 | 15.46M |
| August 26, 2025 | 23.2 | 23.09 | 23.09 | 23.71 | 22.56 | 12.32M |
| August 25, 2025 | 22.97 | 23.53 | 23.53 | 23.55 | 22.7 | 11.91M |
| August 22, 2025 | 22.42 | 22.8 | 22.8 | 23.05 | 22.41 | 7.11M |
| August 21, 2025 | 23.23 | 22.6 | 22.6 | 23.23 | 22.42 | 7.66M |
| August 20, 2025 | 23.1 | 23.2 | 23.2 | 23.29 | 22.89 | 5.83M |
| August 19, 2025 | 23.5 | 23.22 | 23.22 | 23.76 | 22.88 | 9.71M |
| August 18, 2025 | 23.4 | 23.65 | 23.65 | 23.84 | 23.15 | 9.97M |
| August 15, 2025 | 22.44 | 23.33 | 23.33 | 23.7 | 22.38 | 10.23M |
| August 14, 2025 | 23.33 | 22.46 | 22.46 | 23.75 | 22.41 | 10.8M |
| August 13, 2025 | 23 | 23.29 | 23.29 | 23.6 | 22.76 | 9.65M |
| August 12, 2025 | 23.6 | 23.11 | 23.11 | 23.75 | 23 | 8.27M |
| August 11, 2025 | 23.51 | 23.6 | 23.6 | 24.18 | 23.5 | 10.3M |
| August 08, 2025 | 24 | 23.53 | 23.53 | 24.79 | 23.45 | 13.73M |
| August 07, 2025 | 24.23 | 24.56 | 24.56 | 24.9 | 23.81 | 15.16M |
| August 06, 2025 | 23.1 | 24.3 | 24.3 | 24.7 | 23.01 | 15.48M |
| August 05, 2025 | 23.11 | 23.04 | 23.04 | 23.68 | 22.78 | 10.4M |
| August 04, 2025 | 21.99 | 23.13 | 23.13 | 23.17 | 21.89 | 12.22M |
| August 01, 2025 | 21.54 | 22.04 | 22.04 | 22.45 | 21.38 | 9.22M |
| July 31, 2025 | 21.59 | 21.51 | 21.51 | 22.09 | 21.41 | 6.85M |
| July 30, 2025 | 21.85 | 21.8 | 21.8 | 21.96 | 21.43 | 7.53M |
| July 29, 2025 | 22.1 | 22.02 | 22.02 | 22.77 | 21.73 | 9.08M |
| July 28, 2025 | 22.82 | 22.12 | 22.12 | 22.88 | 21.76 | 13.83M |
| July 25, 2025 | 22.5 | 23.15 | 23.15 | 23.42 | 22.38 | 11.19M |
| July 24, 2025 | 22.9 | 22.84 | 22.84 | 23.78 | 22.68 | 13.93M |
| July 23, 2025 | 23.03 | 22.48 | 22.48 | 23.5 | 22.36 | 16.1M |
| July 22, 2025 | 23.81 | 23.5 | 23.5 | 24.88 | 23.5 | 17.34M |
| July 21, 2025 | 23.88 | 24.12 | 24.12 | 25.3 | 23.4 | 21.68M |
| July 18, 2025 | 21.32 | 24.44 | 24.44 | 24.98 | 20.94 | 29.39M |
| July 17, 2025 | 20.67 | 21.3 | 21.3 | 21.49 | 20.25 | 13.98M |
| July 16, 2025 | 19.93 | 20.49 | 20.49 | 21.25 | 19.74 | 13.28M |
| July 15, 2025 | 20.08 | 19.94 | 19.94 | 20.12 | 19.63 | 7.41M |
| July 14, 2025 | 19.47 | 20.02 | 20.02 | 20.27 | 19.22 | 12.2M |
| July 11, 2025 | 19.02 | 19.31 | 19.31 | 19.93 | 18.82 | 12.3M |
| July 10, 2025 | 19.1 | 19.09 | 19.09 | 19.44 | 18.92 | 13.07M |
| July 09, 2025 | 19.92 | 19.6 | 19.6 | 22 | 19.44 | 26.76M |
| July 08, 2025 | 18.55 | 18.77 | 18.77 | 18.88 | 18.47 | 4.68M |
| July 07, 2025 | 18.21 | 18.69 | 18.69 | 18.92 | 18.1 | 6.23M |