21.65
-0.81(-3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 22 | 21.65 | 21.65 | 22.5 | 20.88 | 25.95M |
| October 23, 2025 | 25.62 | 22.46 | 22.46 | 25.62 | 22.11 | 33.35M |
| October 22, 2025 | 22.92 | 23.36 | 23.36 | 23.99 | 22.68 | 19.59M |
| October 21, 2025 | 21.8 | 22.41 | 22.41 | 22.98 | 21.61 | 17.35M |
| October 20, 2025 | 22.88 | 22.02 | 22.02 | 23.36 | 21.97 | 24.35M |
| October 17, 2025 | 22.92 | 23.53 | 23.53 | 24.56 | 21.71 | 36.1M |
| October 16, 2025 | 20.52 | 22.33 | 22.33 | 22.33 | 20.52 | 17.62M |
| October 15, 2025 | 20.34 | 20.3 | 20.3 | 20.4 | 19.01 | 16.77M |
| October 14, 2025 | 21 | 20.37 | 20.37 | 21.64 | 20.19 | 19.29M |
| October 13, 2025 | 19.71 | 20.61 | 20.61 | 21 | 19.71 | 20.92M |
| October 10, 2025 | 19.98 | 20.3 | 20.3 | 20.92 | 19.72 | 20.87M |
| October 09, 2025 | 19.39 | 19.84 | 19.84 | 20.65 | 18.91 | 23.12M |
| September 30, 2025 | 18.87 | 19.68 | 19.68 | 20.23 | 18.73 | 18.19M |
| September 29, 2025 | 18.96 | 18.74 | 18.74 | 19.05 | 18.21 | 18.76M |
| September 26, 2025 | 20.2 | 19.06 | 19.06 | 21.5 | 18.99 | 31.16M |
| September 25, 2025 | 19.82 | 20.55 | 20.55 | 20.95 | 19.31 | 30.11M |
| September 24, 2025 | 20.9 | 20.18 | 20.18 | 22.76 | 19.86 | 35.29M |
| September 23, 2025 | 18.99 | 21.07 | 21.07 | 21.07 | 18.2 | 31.48M |
| September 22, 2025 | 18 | 19.15 | 19.15 | 19.77 | 17.61 | 24.18M |
| September 19, 2025 | 16.88 | 18.45 | 18.45 | 18.45 | 16.5 | 25M |
| September 18, 2025 | 16.42 | 16.77 | 16.77 | 16.98 | 16.15 | 21.76M |
| September 17, 2025 | 16.3 | 16.3 | 16.3 | 17.5 | 16.15 | 22.31M |
| September 16, 2025 | 15.66 | 16.42 | 16.42 | 16.88 | 15.58 | 18.74M |
| September 15, 2025 | 15.3 | 15.91 | 15.91 | 15.96 | 14.75 | 18.58M |
| September 12, 2025 | 15.15 | 15.49 | 15.49 | 15.64 | 15.07 | 14.99M |
| September 11, 2025 | 15.15 | 15.18 | 15.18 | 15.25 | 14.89 | 13.02M |
| September 10, 2025 | 15 | 15.25 | 15.25 | 15.68 | 14.81 | 15.22M |
| September 09, 2025 | 14.65 | 15.2 | 15.2 | 15.51 | 14.48 | 21.96M |
| September 08, 2025 | 14.42 | 14.63 | 14.63 | 15.05 | 14.33 | 21.32M |
| September 05, 2025 | 13.59 | 13.99 | 13.99 | 13.99 | 13.32 | 9.61M |
| September 04, 2025 | 13.7 | 13.56 | 13.56 | 13.96 | 13.3 | 9.07M |
| September 03, 2025 | 13.89 | 13.65 | 13.65 | 14.08 | 13.61 | 9.08M |
| September 02, 2025 | 14.46 | 13.98 | 13.98 | 14.5 | 13.8 | 13.67M |
| September 01, 2025 | 14.2 | 14.52 | 14.52 | 14.7 | 13.98 | 11.71M |
| August 29, 2025 | 14.64 | 14.26 | 14.26 | 14.76 | 14.26 | 11.99M |
| August 28, 2025 | 14.46 | 14.68 | 14.68 | 14.76 | 14.2 | 13.54M |
| August 27, 2025 | 15.51 | 14.47 | 14.47 | 15.77 | 14.4 | 22.71M |
| August 26, 2025 | 14.96 | 15.83 | 15.83 | 16.25 | 14.68 | 26.96M |
| August 25, 2025 | 14.9 | 15.17 | 15.17 | 15.2 | 14.44 | 23.73M |
| August 22, 2025 | 15.36 | 14.79 | 14.79 | 15.55 | 14.77 | 23.11M |
| August 21, 2025 | 16.79 | 15.44 | 15.44 | 16.88 | 15.44 | 26.18M |
| August 20, 2025 | 16.91 | 17.16 | 17.16 | 17.4 | 15.87 | 33.81M |
| August 19, 2025 | 16.43 | 17.26 | 17.26 | 17.8 | 16.3 | 32.34M |
| August 18, 2025 | 15.33 | 16.53 | 16.53 | 16.7 | 15.28 | 40.02M |
| August 15, 2025 | 14.25 | 15.18 | 15.18 | 15.25 | 14.22 | 34.02M |
| August 14, 2025 | 14.85 | 14.45 | 14.45 | 15.7 | 14.06 | 42.44M |
| August 13, 2025 | 15.11 | 15.04 | 15.04 | 15.68 | 14.91 | 56.17M |
| August 12, 2025 | 14.16 | 14.25 | 14.25 | 14.25 | 14.02 | 22.15M |
| August 11, 2025 | 12.59 | 12.95 | 12.95 | 13.12 | 12.51 | 13.56M |
| August 08, 2025 | 12.64 | 12.52 | 12.52 | 12.72 | 12.39 | 6.13M |
| August 07, 2025 | 12.41 | 12.66 | 12.66 | 12.7 | 12.28 | 9.2M |
| August 06, 2025 | 12.5 | 12.45 | 12.45 | 12.57 | 12.33 | 5.26M |
| August 05, 2025 | 12.33 | 12.55 | 12.55 | 12.72 | 12.3 | 6.57M |
| August 04, 2025 | 12.12 | 12.33 | 12.33 | 12.4 | 12 | 5.61M |
| August 01, 2025 | 12.49 | 12.22 | 12.22 | 12.61 | 12.18 | 8.18M |
| July 31, 2025 | 12.38 | 12.42 | 12.42 | 13.24 | 12.28 | 11.89M |
| July 30, 2025 | 12.67 | 12.38 | 12.38 | 12.83 | 12.35 | 8.53M |
| July 29, 2025 | 12.47 | 12.7 | 12.7 | 12.78 | 12.39 | 10.11M |
| July 28, 2025 | 12.24 | 12.48 | 12.48 | 12.57 | 12.14 | 8.84M |
| July 25, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.03 | 6.36M |