21.40
-0.35(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22 | 21.4 | 21.4 | 22 | 20.8 | 5.88M |
| September 25, 2025 | 20.81 | 21.75 | 21.75 | 21.98 | 19.75 | 7.41M |
| September 24, 2025 | 20.4 | 21 | 21 | 21.42 | 19.8 | 4.73M |
| September 23, 2025 | 19.91 | 20.15 | 20.15 | 20.15 | 19.31 | 5.25M |
| September 22, 2025 | 17.38 | 19.95 | 19.95 | 20.19 | 17.19 | 9.89M |
| September 19, 2025 | 17.89 | 17.17 | 17.17 | 17.89 | 16.8 | 2.18M |
| September 18, 2025 | 17.49 | 17.5 | 17.5 | 18.26 | 17.06 | 3.98M |
| September 17, 2025 | 16.79 | 17.49 | 17.49 | 17.83 | 16.46 | 3.52M |
| September 16, 2025 | 16.18 | 16.9 | 16.9 | 16.97 | 15.83 | 3.5M |
| September 15, 2025 | 16.28 | 16.1 | 16.1 | 17.08 | 16.02 | 2.18M |
| September 12, 2025 | 16.4 | 16.01 | 16.01 | 16.41 | 16 | 1.91M |
| September 11, 2025 | 16.49 | 16.31 | 16.31 | 16.83 | 16.06 | 2.82M |
| September 10, 2025 | 16.82 | 16.48 | 16.48 | 16.9 | 16.31 | 1.89M |
| September 09, 2025 | 17.16 | 16.69 | 16.69 | 17.16 | 16.5 | 2.35M |
| September 08, 2025 | 16.08 | 17.17 | 17.17 | 17.49 | 16.06 | 4.84M |
| September 05, 2025 | 16.42 | 15.98 | 15.98 | 16.42 | 15.56 | 2.74M |
| September 04, 2025 | 16.21 | 16.15 | 16.15 | 16.46 | 15.93 | 2.33M |
| September 03, 2025 | 16.33 | 16.13 | 16.13 | 16.51 | 15.91 | 2.58M |
| September 02, 2025 | 16.47 | 16.33 | 16.33 | 16.48 | 15.85 | 3.11M |
| September 01, 2025 | 16.96 | 16.27 | 16.27 | 17.26 | 16.12 | 4.36M |
| August 29, 2025 | 17.27 | 17.07 | 17.07 | 17.27 | 16.8 | 2M |
| August 28, 2025 | 16.92 | 17.24 | 17.24 | 17.32 | 16.44 | 3.78M |
| August 27, 2025 | 17.88 | 16.92 | 16.92 | 17.92 | 16.81 | 4.99M |
| August 26, 2025 | 18.38 | 17.85 | 17.85 | 18.48 | 17.68 | 4.01M |
| August 25, 2025 | 18.54 | 18.5 | 18.5 | 19.22 | 18.29 | 4.8M |
| August 22, 2025 | 19.05 | 18.54 | 18.54 | 19.33 | 18.14 | 4.63M |
| August 21, 2025 | 19.99 | 19.21 | 19.21 | 19.99 | 19.03 | 4.18M |
| August 20, 2025 | 20.53 | 19.81 | 19.81 | 20.53 | 19.31 | 7.05M |
| August 19, 2025 | 17.89 | 20.79 | 20.79 | 20.79 | 17.46 | 8.3M |
| August 18, 2025 | 17.84 | 17.64 | 17.64 | 18.08 | 16.8 | 7.94M |
| August 15, 2025 | 17.6 | 17.84 | 17.84 | 18.08 | 17.3 | 3.74M |
| August 14, 2025 | 18.43 | 17.3 | 17.3 | 18.53 | 17.23 | 5.57M |
| August 13, 2025 | 19.35 | 18.32 | 18.32 | 19.89 | 18.06 | 7.05M |
| August 12, 2025 | 18.1 | 19.6 | 19.6 | 19.95 | 17.91 | 7.72M |
| August 11, 2025 | 16.3 | 18.1 | 18.1 | 18.32 | 16.25 | 7.46M |
| August 08, 2025 | 16.59 | 16.36 | 16.36 | 16.68 | 16.19 | 3.24M |
| August 07, 2025 | 15.9 | 16.63 | 16.63 | 17.19 | 15.7 | 5.97M |
| August 06, 2025 | 15.8 | 15.9 | 15.9 | 16.16 | 15.58 | 4.16M |
| August 05, 2025 | 15.23 | 15.65 | 15.65 | 15.85 | 15.01 | 3.25M |
| August 04, 2025 | 15.08 | 15.23 | 15.23 | 15.36 | 14.98 | 1.94M |
| August 01, 2025 | 14.93 | 15.08 | 15.08 | 15.23 | 14.73 | 2.53M |
| July 31, 2025 | 15.31 | 14.67 | 14.67 | 15.39 | 14.6 | 2.88M |
| July 30, 2025 | 15.48 | 15.32 | 15.32 | 15.8 | 15.02 | 2.3M |
| July 29, 2025 | 15.9 | 15.43 | 15.43 | 16.02 | 15.15 | 2.47M |
| July 28, 2025 | 16 | 15.94 | 15.94 | 16.15 | 15.85 | 1.81M |
| July 25, 2025 | 15.88 | 15.95 | 15.95 | 16 | 15.61 | 1.49M |
| July 24, 2025 | 15.74 | 15.8 | 15.8 | 16 | 15.51 | 1.47M |
| July 23, 2025 | 15.97 | 15.67 | 15.67 | 15.97 | 15.54 | 1.27M |
| July 22, 2025 | 15.57 | 15.83 | 15.83 | 15.92 | 15.47 | 1.88M |
| July 21, 2025 | 15.32 | 15.69 | 15.69 | 15.86 | 15.1 | 2.73M |
| July 18, 2025 | 14.87 | 15.06 | 15.06 | 15.16 | 14.75 | 1.59M |
| July 17, 2025 | 14.8 | 14.82 | 14.82 | 14.95 | 14.71 | 918,154 |
| July 16, 2025 | 14.78 | 14.75 | 14.75 | 15.01 | 14.61 | 1.72M |
| July 15, 2025 | 15.3 | 14.78 | 14.78 | 15.3 | 14.69 | 2.08M |
| July 14, 2025 | 15.18 | 15.27 | 15.27 | 15.5 | 15 | 3.25M |
| July 11, 2025 | 15.3 | 15.21 | 15.21 | 15.86 | 15.2 | 3.73M |
| July 10, 2025 | 15.88 | 15.25 | 15.25 | 16.37 | 15.2 | 3.15M |
| July 09, 2025 | 16.41 | 16.03 | 16.03 | 16.41 | 15.82 | 2.71M |
| July 08, 2025 | 16.44 | 16.49 | 16.49 | 16.54 | 16.01 | 2.12M |
| July 07, 2025 | 15.36 | 16.45 | 16.45 | 16.76 | 15.3 | 4.61M |