22.30
-1.46(-6.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.6 | 22.3 | 22.3 | 23.6 | 22.22 | 9.52M |
| September 25, 2025 | 24 | 23.76 | 23.76 | 24.68 | 23.5 | 10.27M |
| September 24, 2025 | 25 | 25.01 | 25.01 | 25.96 | 24.68 | 5.93M |
| September 23, 2025 | 24.82 | 25.1 | 25.1 | 25.28 | 23.81 | 7.33M |
| September 22, 2025 | 24.8 | 24.82 | 24.82 | 25.77 | 24.3 | 7.05M |
| September 19, 2025 | 25.8 | 24.56 | 24.56 | 26.1 | 24.39 | 7.37M |
| September 18, 2025 | 24.78 | 25.71 | 25.71 | 26.68 | 24.78 | 18.33M |
| September 17, 2025 | 23.65 | 24.52 | 24.52 | 25.72 | 23.45 | 16.16M |
| September 16, 2025 | 23 | 23.68 | 23.68 | 23.95 | 22.87 | 7.73M |
| September 15, 2025 | 22.85 | 22.93 | 22.93 | 23.91 | 22.78 | 8.03M |
| September 12, 2025 | 22.91 | 22.74 | 22.74 | 23.66 | 22.14 | 10M |
| September 11, 2025 | 23.2 | 22.91 | 22.91 | 23.2 | 21.77 | 14.48M |
| September 10, 2025 | 23.28 | 23.93 | 23.93 | 24.39 | 23.26 | 8.74M |
| September 09, 2025 | 23.73 | 23.37 | 23.37 | 24.02 | 23.3 | 6.66M |
| September 08, 2025 | 24.52 | 23.73 | 23.73 | 24.58 | 23.33 | 9.96M |
| September 05, 2025 | 23.28 | 24.43 | 24.43 | 24.45 | 22.35 | 10.28M |
| September 04, 2025 | 23.93 | 23.05 | 23.05 | 24.5 | 22.84 | 9.25M |
| September 03, 2025 | 24.48 | 23.67 | 23.67 | 25.24 | 23.08 | 11.56M |
| September 02, 2025 | 24.3 | 24.48 | 24.48 | 25.75 | 24.18 | 13.03M |
| September 01, 2025 | 24.1 | 24.42 | 24.42 | 24.98 | 22.81 | 13.9M |
| August 29, 2025 | 24.07 | 24.76 | 24.76 | 25.29 | 23.76 | 11.79M |
| August 28, 2025 | 24.35 | 24.09 | 24.09 | 24.84 | 23.35 | 15.02M |
| August 27, 2025 | 26.6 | 24.89 | 24.89 | 26.65 | 24.03 | 23.26M |
| August 26, 2025 | 27.65 | 27.05 | 27.05 | 28.28 | 26.5 | 13.08M |
| August 25, 2025 | 25.7 | 27.61 | 27.61 | 28.13 | 25.58 | 19.1M |
| August 22, 2025 | 24.39 | 25.35 | 25.35 | 26.19 | 24.15 | 14.2M |
| August 21, 2025 | 24.8 | 24.25 | 24.25 | 25.15 | 24.07 | 8.1M |
| August 20, 2025 | 25.4 | 24.64 | 24.64 | 26.18 | 24.1 | 13.63M |
| August 19, 2025 | 25.5 | 25.52 | 25.52 | 26.59 | 25.41 | 13.06M |
| August 18, 2025 | 24.89 | 25.72 | 25.72 | 25.98 | 24.72 | 18.54M |
| August 15, 2025 | 23 | 24.74 | 24.74 | 24.98 | 23 | 26.51M |
| August 14, 2025 | 22.5 | 22.54 | 22.54 | 23.75 | 22.24 | 12.93M |
| August 13, 2025 | 21.4 | 22.3 | 22.3 | 22.39 | 21.21 | 10.09M |
| August 12, 2025 | 22.44 | 21.31 | 21.31 | 22.67 | 20.98 | 12.99M |
| August 11, 2025 | 22.3 | 22.49 | 22.49 | 22.73 | 21.99 | 6.87M |
| August 08, 2025 | 22.71 | 22.28 | 22.28 | 22.71 | 21.96 | 6.71M |
| August 07, 2025 | 23.3 | 22.6 | 22.6 | 23.3 | 22.2 | 9.71M |
| August 06, 2025 | 23.88 | 23.03 | 23.03 | 24.28 | 23 | 12.35M |
| August 05, 2025 | 23.5 | 24.03 | 24.03 | 24.36 | 22.76 | 20.61M |
| August 04, 2025 | 22.01 | 23.09 | 23.09 | 23.18 | 21.21 | 14.31M |
| August 01, 2025 | 22.24 | 22.39 | 22.39 | 23.31 | 21.95 | 13.35M |
| July 31, 2025 | 22.71 | 22.47 | 22.47 | 23.99 | 22.22 | 19.88M |
| July 30, 2025 | 22.26 | 22.68 | 22.68 | 24.15 | 22.05 | 23.95M |
| July 29, 2025 | 21.26 | 22.59 | 22.59 | 22.7 | 20.55 | 18.28M |
| July 28, 2025 | 20.84 | 21.01 | 21.01 | 21.6 | 20.8 | 10.26M |
| July 25, 2025 | 21.67 | 20.73 | 20.73 | 21.76 | 20.63 | 13.08M |
| July 24, 2025 | 21.46 | 21.7 | 21.7 | 23.09 | 20.88 | 18.13M |
| July 23, 2025 | 21.42 | 21.51 | 21.51 | 22.15 | 21.03 | 11.15M |
| July 22, 2025 | 22.58 | 21.78 | 21.78 | 23.62 | 21.63 | 20.89M |
| July 21, 2025 | 21.85 | 22.61 | 22.61 | 22.72 | 21.7 | 22.61M |
| July 18, 2025 | 20.31 | 22.35 | 22.35 | 22.58 | 19.6 | 33.14M |
| July 17, 2025 | 19.2 | 20.51 | 20.51 | 20.55 | 19.12 | 26.09M |
| July 16, 2025 | 19.1 | 19.31 | 19.31 | 19.45 | 18.66 | 13.09M |
| July 15, 2025 | 19.73 | 19.13 | 19.13 | 19.77 | 18.91 | 17.21M |
| July 14, 2025 | 19.91 | 19.73 | 19.73 | 20.14 | 19.31 | 16.42M |
| July 11, 2025 | 20.22 | 20.07 | 20.07 | 20.95 | 19.88 | 18.44M |
| July 10, 2025 | 20.15 | 20.33 | 20.33 | 21.45 | 19.73 | 27.41M |
| July 09, 2025 | 19.28 | 20.02 | 20.02 | 21.13 | 19.03 | 29.09M |
| July 08, 2025 | 19.81 | 19.45 | 19.45 | 21.35 | 19.26 | 24.76M |
| July 07, 2025 | 20.83 | 20.04 | 20.04 | 21.9 | 19.89 | 37.12M |