22.17
-0.27(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.44 | 22.17 | 22.17 | 22.58 | 22.01 | 1.67M |
| September 25, 2025 | 22.08 | 22.44 | 22.44 | 22.54 | 22.07 | 1.38M |
| September 24, 2025 | 21.95 | 22.29 | 22.29 | 22.59 | 21.63 | 3.19M |
| September 23, 2025 | 21.69 | 21.74 | 21.74 | 21.91 | 21.14 | 1.78M |
| September 22, 2025 | 21.91 | 21.69 | 21.69 | 22.14 | 21.56 | 1.33M |
| September 19, 2025 | 21.87 | 21.91 | 21.91 | 22.59 | 21.77 | 2.2M |
| September 18, 2025 | 21.75 | 21.97 | 21.97 | 22.38 | 21.31 | 2.34M |
| September 17, 2025 | 21.72 | 21.68 | 21.68 | 21.96 | 21.65 | 710,243 |
| September 16, 2025 | 21.95 | 21.81 | 21.81 | 22.05 | 21.6 | 865,531 |
| September 15, 2025 | 22.13 | 21.95 | 21.95 | 22.13 | 21.55 | 1.81M |
| September 12, 2025 | 22.24 | 21.86 | 21.86 | 22.25 | 21.77 | 1.18M |
| September 11, 2025 | 21.8 | 22.17 | 22.17 | 22.45 | 21.6 | 2.11M |
| September 10, 2025 | 21.68 | 21.8 | 21.8 | 22.15 | 21.35 | 1.13M |
| September 09, 2025 | 22.16 | 21.56 | 21.56 | 22.16 | 21.35 | 1.94M |
| September 08, 2025 | 21.8 | 22.07 | 22.07 | 22.28 | 21.53 | 1.63M |
| September 05, 2025 | 21.2 | 21.8 | 21.8 | 22.13 | 21.2 | 1.51M |
| September 04, 2025 | 21.59 | 21.15 | 21.15 | 22.16 | 21.03 | 2M |
| September 03, 2025 | 22.13 | 21.59 | 21.59 | 22.38 | 21.55 | 1.98M |
| September 02, 2025 | 22.08 | 22.18 | 22.18 | 22.63 | 21.2 | 3.53M |
| September 01, 2025 | 22 | 22.04 | 22.04 | 22.5 | 21.91 | 2.34M |
| August 29, 2025 | 22.08 | 22.07 | 22.07 | 22.47 | 21.54 | 3.93M |
| August 28, 2025 | 22.5 | 22.1 | 22.1 | 22.95 | 21.5 | 3.15M |
| August 27, 2025 | 23.65 | 22.53 | 22.53 | 24.1 | 22.25 | 5.04M |
| August 26, 2025 | 25.08 | 23.6 | 23.6 | 25.09 | 23.27 | 6.68M |
| August 25, 2025 | 24.39 | 24.75 | 24.75 | 24.9 | 24.11 | 5.16M |
| August 22, 2025 | 23.88 | 24.2 | 24.2 | 24.85 | 23.85 | 3.81M |
| August 21, 2025 | 23.85 | 23.87 | 23.87 | 24.02 | 23.48 | 2.2M |
| August 20, 2025 | 23.78 | 23.84 | 23.84 | 24.01 | 23.22 | 2.18M |
| August 19, 2025 | 23.6 | 23.8 | 23.8 | 24.37 | 23.39 | 3.63M |
| August 18, 2025 | 24.99 | 23.7 | 23.7 | 24.99 | 23.5 | 3.93M |
| August 15, 2025 | 23.1 | 23.99 | 23.99 | 23.99 | 22.87 | 2.83M |
| August 14, 2025 | 24.15 | 22.86 | 22.86 | 24.29 | 22.86 | 3.54M |
| August 13, 2025 | 23.99 | 24.16 | 24.16 | 24.4 | 23.73 | 2.09M |
| August 12, 2025 | 24.34 | 23.99 | 23.99 | 24.34 | 23.74 | 1.95M |
| August 11, 2025 | 23.84 | 24.18 | 24.18 | 24.34 | 23.56 | 3.46M |
| August 08, 2025 | 24.04 | 23.53 | 23.53 | 24.04 | 23.41 | 2.31M |
| August 07, 2025 | 24.21 | 23.98 | 23.98 | 24.5 | 23.68 | 3.24M |
| August 06, 2025 | 23.82 | 24.2 | 24.2 | 24.24 | 23.35 | 2.92M |
| August 05, 2025 | 23.58 | 23.79 | 23.79 | 23.8 | 23.35 | 1.99M |
| August 04, 2025 | 23.5 | 23.58 | 23.58 | 23.88 | 23.26 | 3.36M |
| August 01, 2025 | 23.64 | 23.45 | 23.45 | 23.69 | 23.01 | 3.46M |
| July 31, 2025 | 23.1 | 23.53 | 23.53 | 24.09 | 23.1 | 2.64M |
| July 30, 2025 | 23.5 | 23.62 | 23.62 | 24.18 | 23.11 | 5.5M |
| July 29, 2025 | 22.46 | 23 | 23 | 23.23 | 22.22 | 2.15M |
| July 28, 2025 | 22.43 | 22.35 | 22.35 | 22.68 | 21.88 | 1.15M |
| July 25, 2025 | 22.85 | 22.32 | 22.32 | 22.85 | 22.06 | 1.53M |
| July 24, 2025 | 22.44 | 22.7 | 22.7 | 23.16 | 22.35 | 2.17M |
| July 23, 2025 | 22.77 | 22.45 | 22.45 | 22.77 | 22.3 | 1.1M |
| July 22, 2025 | 22.65 | 22.55 | 22.55 | 22.9 | 22.2 | 1.48M |
| July 21, 2025 | 22.73 | 22.51 | 22.51 | 22.73 | 22.17 | 2.23M |
| July 18, 2025 | 22.59 | 22.62 | 22.62 | 22.81 | 22.18 | 1.75M |
| July 17, 2025 | 22.1 | 22.51 | 22.51 | 22.59 | 22.1 | 1.54M |
| July 16, 2025 | 22.7 | 22.34 | 22.34 | 22.7 | 22.07 | 2.26M |
| July 15, 2025 | 22.78 | 22.6 | 22.6 | 22.78 | 21.9 | 2.32M |
| July 14, 2025 | 23.5 | 22.8 | 22.8 | 23.5 | 22.4 | 2.21M |
| July 11, 2025 | 23.45 | 23.2 | 23.2 | 23.62 | 23.02 | 1.43M |
| July 10, 2025 | 23.15 | 23.18 | 23.18 | 23.5 | 22.63 | 2.54M |
| July 09, 2025 | 22.78 | 23.1 | 23.1 | 24.17 | 22.78 | 2.9M |
| July 08, 2025 | 22.96 | 22.67 | 22.67 | 22.96 | 22 | 1.85M |
| July 07, 2025 | 22.74 | 22.6 | 22.6 | 23.18 | 22.24 | 2.15M |