20.02
+0.08(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 19.81 | 20.02 | 20.02 | 20.37 | 19.59 | 9.26M |
| October 29, 2025 | 19.62 | 19.94 | 19.94 | 20.1 | 19.61 | 9.14M |
| October 28, 2025 | 19.74 | 19.69 | 19.69 | 19.98 | 19.68 | 6.28M |
| October 27, 2025 | 19.45 | 19.95 | 19.95 | 20.5 | 19.39 | 12.37M |
| October 24, 2025 | 19.25 | 19.3 | 19.3 | 19.58 | 19.21 | 5.09M |
| October 23, 2025 | 19.67 | 19.25 | 19.25 | 19.95 | 19.09 | 7.16M |
| October 22, 2025 | 19.96 | 19.7 | 19.7 | 20.13 | 19.6 | 5.72M |
| October 21, 2025 | 19.66 | 20.13 | 20.13 | 20.22 | 19.66 | 5.87M |
| October 20, 2025 | 20.02 | 19.76 | 19.76 | 20.2 | 19.57 | 7.09M |
| October 17, 2025 | 21.07 | 19.89 | 19.89 | 21.28 | 19.82 | 10.65M |
| October 16, 2025 | 21.35 | 21.12 | 21.12 | 21.47 | 21 | 5.87M |
| October 15, 2025 | 21.5 | 21.48 | 21.48 | 21.55 | 21.08 | 6.25M |
| October 14, 2025 | 21.73 | 21.35 | 21.35 | 22.02 | 21.26 | 11.42M |
| October 13, 2025 | 21.21 | 21.7 | 21.7 | 21.99 | 21.21 | 13.45M |
| October 10, 2025 | 22.2 | 22.55 | 22.55 | 22.6 | 21.91 | 12.21M |
| October 09, 2025 | 21.72 | 22.28 | 22.28 | 22.63 | 21.43 | 14.92M |
| September 30, 2025 | 21.44 | 21.42 | 21.42 | 21.87 | 21.33 | 8.59M |
| September 29, 2025 | 21.8 | 21.5 | 21.5 | 21.82 | 21.11 | 11.8M |
| September 26, 2025 | 21.8 | 21.53 | 21.53 | 22.28 | 21.51 | 11.47M |
| September 25, 2025 | 21.93 | 21.8 | 21.8 | 22.02 | 21.43 | 14.65M |
| September 24, 2025 | 21.09 | 22.05 | 22.05 | 22.27 | 20.91 | 20.21M |
| September 23, 2025 | 21.27 | 21.07 | 21.07 | 21.47 | 20.63 | 17.4M |
| September 22, 2025 | 19.65 | 21.34 | 21.34 | 21.55 | 19.65 | 26.49M |
| September 19, 2025 | 19.65 | 20.44 | 20.44 | 20.69 | 19.65 | 17.26M |
| September 18, 2025 | 20.11 | 19.73 | 19.73 | 20.46 | 19.44 | 10.85M |
| September 17, 2025 | 20.15 | 20.13 | 20.13 | 20.45 | 19.92 | 7.53M |
| September 16, 2025 | 19.98 | 20.07 | 20.07 | 20.14 | 19.83 | 5.38M |
| September 15, 2025 | 19.78 | 19.98 | 19.98 | 20.34 | 19.76 | 7.47M |
| September 12, 2025 | 20.48 | 19.87 | 19.87 | 20.48 | 19.78 | 8.7M |
| September 11, 2025 | 20.17 | 20.1 | 20.1 | 20.18 | 19.6 | 8.33M |
| September 10, 2025 | 20.52 | 20.12 | 20.12 | 20.76 | 20.08 | 9.28M |
| September 09, 2025 | 19.85 | 20.62 | 20.62 | 21.25 | 19.8 | 22.95M |
| September 08, 2025 | 19.65 | 19.91 | 19.91 | 19.93 | 19.53 | 14.97M |
| September 05, 2025 | 18.68 | 19.58 | 19.58 | 19.8 | 18.33 | 15.71M |
| September 04, 2025 | 18.78 | 18.6 | 18.6 | 19.03 | 18.32 | 8.6M |
| September 03, 2025 | 19 | 18.8 | 18.8 | 19.24 | 18.61 | 9.23M |
| September 02, 2025 | 19.39 | 18.88 | 18.88 | 19.4 | 18.76 | 13.4M |
| September 01, 2025 | 20 | 19.38 | 19.38 | 20 | 19.3 | 16.32M |
| August 29, 2025 | 20.13 | 20.13 | 20.13 | 20.46 | 20 | 13.05M |
| August 28, 2025 | 19.91 | 20.13 | 20.13 | 20.3 | 19.54 | 13.57M |
| August 27, 2025 | 21.1 | 20 | 20 | 21.1 | 20 | 24.93M |
| August 26, 2025 | 21.69 | 21.48 | 21.48 | 21.89 | 21.43 | 13.97M |
| August 25, 2025 | 20.7 | 21.68 | 21.68 | 22.11 | 20.46 | 25.21M |
| August 22, 2025 | 20.5 | 20.7 | 20.7 | 20.78 | 20.41 | 11.55M |
| August 21, 2025 | 20.81 | 20.58 | 20.58 | 21.08 | 20.45 | 16.49M |
| August 20, 2025 | 19.92 | 20.7 | 20.7 | 20.98 | 19.84 | 26.27M |
| August 19, 2025 | 20.01 | 19.99 | 19.99 | 20.3 | 19.89 | 16.17M |
| August 18, 2025 | 19.81 | 20.14 | 20.14 | 20.48 | 19.7 | 19.95M |
| August 15, 2025 | 19.45 | 19.76 | 19.76 | 19.96 | 19.2 | 14.88M |
| August 14, 2025 | 19.95 | 19.62 | 19.62 | 20.35 | 19.6 | 19.69M |
| August 13, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.42 | 11.37M |
| August 12, 2025 | 19.83 | 19.59 | 19.59 | 19.92 | 19.5 | 11.09M |
| August 11, 2025 | 19.36 | 19.95 | 19.95 | 20.18 | 19.3 | 16.08M |
| August 08, 2025 | 19.8 | 19.41 | 19.41 | 19.84 | 19.4 | 11.3M |
| August 07, 2025 | 19.96 | 19.76 | 19.76 | 20.03 | 19.7 | 14.48M |
| August 06, 2025 | 19.94 | 19.82 | 19.82 | 20.29 | 19.58 | 15.83M |
| August 05, 2025 | 19.48 | 19.92 | 19.92 | 19.97 | 19.38 | 18.91M |
| August 04, 2025 | 19.2 | 19.33 | 19.33 | 19.45 | 19.08 | 8.28M |
| August 01, 2025 | 19.43 | 19.35 | 19.35 | 19.67 | 19.12 | 10.33M |
| July 31, 2025 | 19.31 | 19.55 | 19.55 | 19.88 | 19.31 | 14.42M |