19.62
-0.52(-2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 22.15 | 19.62 | 19.62 | 22.15 | 19.6 | 12.2M | 
| October 29, 2025 | 19.96 | 20.14 | 20.14 | 20.17 | 19.7 | 11.56M | 
| October 28, 2025 | 20.3 | 20 | 20 | 20.36 | 19.92 | 15.96M | 
| October 27, 2025 | 20.99 | 20.48 | 20.48 | 20.99 | 20.17 | 30.58M | 
| October 24, 2025 | 22.15 | 21.78 | 21.78 | 22.15 | 21.61 | 23.55M | 
| October 23, 2025 | 20.98 | 22.1 | 22.1 | 22.15 | 20.66 | 34.97M | 
| October 22, 2025 | 20.7 | 20.99 | 20.99 | 21.27 | 20.59 | 12.68M | 
| October 21, 2025 | 20.66 | 20.86 | 20.86 | 20.88 | 20.62 | 8.06M | 
| October 20, 2025 | 20.59 | 20.63 | 20.63 | 20.8 | 20.41 | 7.95M | 
| October 17, 2025 | 20.78 | 20.42 | 20.42 | 21 | 20.36 | 11.41M | 
| October 16, 2025 | 20.95 | 21 | 21 | 21.33 | 20.71 | 18.67M | 
| October 15, 2025 | 20.29 | 20.96 | 20.96 | 20.97 | 20.15 | 16.11M | 
| October 14, 2025 | 20.88 | 20.12 | 20.12 | 20.94 | 20.01 | 11.2M | 
| October 13, 2025 | 19.7 | 20.71 | 20.71 | 20.78 | 19.31 | 12.48M | 
| October 10, 2025 | 21.33 | 20.61 | 20.61 | 21.33 | 20.57 | 13.44M | 
| October 09, 2025 | 21 | 21.36 | 21.36 | 21.74 | 20.91 | 15.32M | 
| September 30, 2025 | 21 | 20.9 | 20.9 | 21.19 | 20.82 | 9.4M | 
| September 29, 2025 | 21 | 20.84 | 20.84 | 21.19 | 20.55 | 11.76M | 
| September 26, 2025 | 21.53 | 20.97 | 20.97 | 21.54 | 20.97 | 15.42M | 
| September 25, 2025 | 21.7 | 21.74 | 21.74 | 22.13 | 21.55 | 19.88M | 
| September 24, 2025 | 21.2 | 21.73 | 21.73 | 21.75 | 20.82 | 21.26M | 
| September 23, 2025 | 22.69 | 21.43 | 21.43 | 22.7 | 21.03 | 31.22M | 
| September 22, 2025 | 23.2 | 22.75 | 22.75 | 23.2 | 22.52 | 31.43M | 
| September 19, 2025 | 21.9 | 23.34 | 23.34 | 23.8 | 21.79 | 54.41M | 
| September 18, 2025 | 21.81 | 22.39 | 22.39 | 23.32 | 21.75 | 45.9M | 
| September 17, 2025 | 22.2 | 21.81 | 21.81 | 22.21 | 21.8 | 18.05M | 
| September 16, 2025 | 21.9 | 22.36 | 22.36 | 22.37 | 21.62 | 22.71M | 
| September 15, 2025 | 22.81 | 22.19 | 22.19 | 22.86 | 22.01 | 28.21M | 
| September 12, 2025 | 21.9 | 22.53 | 22.53 | 22.78 | 21.74 | 41.05M | 
| September 11, 2025 | 21.42 | 21.88 | 21.88 | 21.89 | 21.09 | 25.75M | 
| September 10, 2025 | 21.26 | 21.4 | 21.4 | 21.55 | 21.16 | 17.31M | 
| September 09, 2025 | 21.46 | 21.18 | 21.18 | 21.68 | 21.05 | 21.25M | 
| September 08, 2025 | 21.22 | 21.62 | 21.62 | 21.73 | 21.12 | 28.7M | 
| September 05, 2025 | 20.82 | 21.42 | 21.42 | 21.88 | 20.41 | 34.35M | 
| September 04, 2025 | 20.78 | 21 | 21 | 21.55 | 20.5 | 34.67M | 
| September 03, 2025 | 22 | 20.79 | 20.79 | 22 | 20.7 | 41.89M | 
| September 02, 2025 | 22.97 | 22.5 | 22.5 | 23.44 | 21.73 | 71.56M | 
| September 01, 2025 | 23.58 | 24.14 | 24.14 | 24.84 | 23.58 | 75.86M | 
| August 29, 2025 | 25.9 | 23.78 | 23.78 | 28.16 | 23.7 | 115.22M | 
| August 28, 2025 | 24.95 | 25.84 | 25.84 | 25.84 | 24.88 | 21.07M | 
| August 27, 2025 | 22.65 | 23.49 | 23.49 | 23.49 | 22.06 | 84.57M | 
| August 26, 2025 | 20.14 | 21.35 | 21.35 | 21.35 | 20.14 | 30.26M | 
| August 25, 2025 | 19.19 | 19.41 | 19.41 | 19.41 | 18.92 | 21.24M | 
| August 22, 2025 | 18.75 | 19.08 | 19.08 | 19.49 | 18.62 | 18.77M | 
| August 21, 2025 | 18.66 | 18.75 | 18.75 | 18.94 | 18.63 | 10.46M | 
| August 20, 2025 | 18.56 | 18.8 | 18.8 | 18.88 | 18.31 | 16.8M | 
| August 19, 2025 | 18.43 | 18.53 | 18.53 | 18.59 | 18.37 | 8.09M | 
| August 18, 2025 | 18.23 | 18.47 | 18.47 | 18.49 | 18.23 | 9M | 
| August 15, 2025 | 17.94 | 18.22 | 18.22 | 18.25 | 17.94 | 5.43M | 
| August 14, 2025 | 18.39 | 18.01 | 18.01 | 18.45 | 17.94 | 7.45M | 
| August 13, 2025 | 18.49 | 18.4 | 18.4 | 18.51 | 18.31 | 5.73M | 
| August 12, 2025 | 18.61 | 18.5 | 18.5 | 18.61 | 18.32 | 5.06M | 
| August 11, 2025 | 18.14 | 18.58 | 18.58 | 18.66 | 18.14 | 6.33M | 
| August 08, 2025 | 18.64 | 18.24 | 18.24 | 18.64 | 18.22 | 6.7M | 
| August 07, 2025 | 18.53 | 18.67 | 18.67 | 18.76 | 18.53 | 6.81M | 
| August 06, 2025 | 18.48 | 18.59 | 18.59 | 18.72 | 18.35 | 6.92M | 
| August 05, 2025 | 18.48 | 18.49 | 18.49 | 18.57 | 18.36 | 6.56M | 
| August 04, 2025 | 18.07 | 18.44 | 18.44 | 18.49 | 18.01 | 8.77M | 
| August 01, 2025 | 17.77 | 18.16 | 18.16 | 18.5 | 17.77 | 9.44M | 
| July 31, 2025 | 17.9 | 17.76 | 17.76 | 18.11 | 17.72 | 6.1M |