22.97
-0.06(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.15 | 23.03 | 23.03 | 23.54 | 22.67 | 12.4M |
| October 16, 2025 | 24.04 | 23.31 | 23.31 | 24.32 | 23.04 | 15.37M |
| October 15, 2025 | 24 | 24.31 | 24.31 | 24.78 | 23.88 | 14.75M |
| October 14, 2025 | 25.66 | 23.4 | 23.4 | 25.78 | 23.03 | 18.15M |
| October 13, 2025 | 23.6 | 25.48 | 25.48 | 25.66 | 23.24 | 16.67M |
| October 10, 2025 | 26.35 | 24.71 | 24.71 | 26.38 | 24.67 | 12.54M |
| October 09, 2025 | 26.7 | 26.3 | 26.3 | 27.19 | 26.07 | 11.41M |
| September 30, 2025 | 26.4 | 26.55 | 26.55 | 27.58 | 26.4 | 9.91M |
| September 29, 2025 | 25.53 | 26.43 | 26.43 | 26.49 | 25.51 | 9.4M |
| September 26, 2025 | 27 | 25.54 | 25.54 | 27.03 | 25.22 | 16.65M |
| September 25, 2025 | 28.11 | 27.01 | 27.01 | 28.31 | 27 | 13.41M |
| September 24, 2025 | 27.3 | 28.38 | 28.38 | 28.51 | 26.96 | 14.89M |
| September 23, 2025 | 28.2 | 27.69 | 27.69 | 28.48 | 26.65 | 15.86M |
| September 22, 2025 | 26.41 | 28.3 | 28.3 | 28.45 | 26.39 | 21.43M |
| September 19, 2025 | 26.01 | 26.5 | 26.5 | 26.95 | 26 | 13.27M |
| September 18, 2025 | 26.4 | 26.01 | 26.01 | 27.23 | 25.84 | 19.52M |
| September 17, 2025 | 25.91 | 26.61 | 26.61 | 27.19 | 25.8 | 16.1M |
| September 16, 2025 | 26.08 | 26 | 26 | 26.38 | 25.08 | 17.16M |
| September 15, 2025 | 26.7 | 26.28 | 26.28 | 27.19 | 26.1 | 11.84M |
| September 12, 2025 | 27.72 | 26.72 | 26.72 | 27.89 | 26.08 | 19.66M |
| September 11, 2025 | 27.05 | 27.9 | 27.9 | 28.55 | 26.54 | 18.62M |
| September 10, 2025 | 26.38 | 27.15 | 27.15 | 27.69 | 26.36 | 18.92M |
| September 09, 2025 | 26.9 | 26.69 | 26.69 | 27.28 | 26.55 | 18.77M |
| September 08, 2025 | 27.3 | 27.4 | 27.4 | 27.9 | 26.3 | 42.57M |
| September 05, 2025 | 23.04 | 26.2 | 26.2 | 26.36 | 23.04 | 31.04M |
| September 04, 2025 | 24.43 | 23.08 | 23.08 | 25.75 | 22.53 | 21.82M |
| September 03, 2025 | 24.48 | 24.3 | 24.3 | 25.15 | 24.05 | 14.21M |
| September 02, 2025 | 25.04 | 24.58 | 24.58 | 25.55 | 24.2 | 20.45M |
| September 01, 2025 | 24.42 | 24.93 | 24.93 | 25.23 | 24.31 | 22.88M |
| August 29, 2025 | 23.61 | 24.42 | 24.42 | 24.81 | 23.1 | 26.07M |
| August 28, 2025 | 24.04 | 23.71 | 23.71 | 24.05 | 22.8 | 19.06M |
| August 27, 2025 | 22.82 | 23.63 | 23.63 | 24.86 | 22.82 | 32.17M |
| August 26, 2025 | 22.44 | 22.85 | 22.85 | 23.67 | 22.08 | 30.79M |
| August 25, 2025 | 22.77 | 22 | 22 | 22.77 | 21.82 | 35.36M |
| August 22, 2025 | 22.92 | 23.15 | 23.15 | 23.35 | 22.72 | 12.12M |
| August 21, 2025 | 23.8 | 22.86 | 22.86 | 23.97 | 22.66 | 14.51M |
| August 20, 2025 | 23.4 | 23.8 | 23.8 | 23.95 | 23.02 | 13.31M |
| August 19, 2025 | 23.99 | 23.38 | 23.38 | 23.99 | 23.28 | 12.49M |
| August 18, 2025 | 23.11 | 23.94 | 23.94 | 24.15 | 22.71 | 17M |
| August 15, 2025 | 22.73 | 23.12 | 23.12 | 23.2 | 22.5 | 10.3M |
| August 14, 2025 | 23.27 | 22.56 | 22.56 | 23.79 | 22.55 | 13.53M |
| August 13, 2025 | 23.27 | 23.27 | 23.27 | 23.43 | 23.01 | 9.32M |
| August 12, 2025 | 22.71 | 23.28 | 23.28 | 23.42 | 22.3 | 15.66M |
| August 11, 2025 | 21.87 | 22.71 | 22.71 | 22.97 | 21.87 | 15.13M |
| August 08, 2025 | 21.94 | 21.85 | 21.85 | 22.28 | 21.84 | 6.68M |
| August 07, 2025 | 22.35 | 22.07 | 22.07 | 22.45 | 21.86 | 8.67M |
| August 06, 2025 | 22.49 | 22.32 | 22.32 | 22.6 | 22.16 | 10.68M |
| August 05, 2025 | 22.75 | 22.5 | 22.5 | 22.91 | 22.4 | 10.66M |
| August 04, 2025 | 21.48 | 22.72 | 22.72 | 22.87 | 21.48 | 15.44M |
| August 01, 2025 | 22.25 | 21.67 | 21.67 | 22.32 | 21.52 | 8.78M |
| July 31, 2025 | 22 | 21.95 | 21.95 | 22.79 | 21.8 | 13.82M |
| July 30, 2025 | 23.33 | 22 | 22 | 23.33 | 21.72 | 15.16M |
| July 29, 2025 | 23.08 | 23.12 | 23.12 | 23.39 | 22.76 | 10.79M |
| July 28, 2025 | 22.47 | 23.09 | 23.09 | 23.5 | 22.4 | 20.13M |
| July 25, 2025 | 22.8 | 22.57 | 22.57 | 22.8 | 22.28 | 8.43M |
| July 24, 2025 | 21.89 | 22.78 | 22.78 | 23.12 | 21.89 | 16.94M |
| July 23, 2025 | 22.15 | 21.84 | 21.84 | 22.27 | 21.77 | 10.88M |
| July 22, 2025 | 22.45 | 22.35 | 22.35 | 23.14 | 22.07 | 18.44M |
| July 21, 2025 | 20.9 | 22.56 | 22.56 | 22.72 | 20.9 | 21.57M |
| July 18, 2025 | 20.45 | 20.88 | 20.88 | 21.05 | 20.42 | 12.57M |