20.80
+0.98(+4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20 | 20.8 | 20.8 | 21.14 | 19.59 | 88.83M |
| November 06, 2025 | 19.51 | 19.82 | 19.82 | 20.03 | 19.43 | 49.62M |
| November 05, 2025 | 18.78 | 19.7 | 19.7 | 19.97 | 18.5 | 75.16M |
| November 04, 2025 | 20.15 | 19.03 | 19.03 | 20.46 | 18.77 | 102.07M |
| November 03, 2025 | 20.39 | 20.29 | 20.29 | 20.7 | 19.75 | 78.57M |
| October 31, 2025 | 19.07 | 20.31 | 20.31 | 21.1 | 19.07 | 129.02M |
| October 30, 2025 | 18.8 | 19.27 | 19.27 | 19.92 | 18.54 | 97.43M |
| October 29, 2025 | 18.07 | 18.96 | 18.96 | 18.98 | 17.91 | 85.41M |
| October 28, 2025 | 18.12 | 17.97 | 17.97 | 18.27 | 17.77 | 53.58M |
| October 27, 2025 | 18.27 | 18.13 | 18.13 | 18.75 | 17.67 | 101.93M |
| October 24, 2025 | 16.42 | 17.88 | 17.88 | 17.88 | 16.42 | 127.83M |
| October 23, 2025 | 15.53 | 16.25 | 16.25 | 16.33 | 15.53 | 51.49M |
| October 22, 2025 | 16.02 | 15.67 | 15.67 | 16.03 | 15.47 | 41.45M |
| October 21, 2025 | 16.22 | 16.13 | 16.13 | 16.3 | 15.92 | 42.52M |
| October 20, 2025 | 16 | 16.38 | 16.38 | 16.74 | 15.81 | 70.87M |
| October 17, 2025 | 15.91 | 15.85 | 15.85 | 16.62 | 15.78 | 57.41M |
| October 16, 2025 | 15.33 | 16.12 | 16.12 | 16.35 | 15.31 | 78.3M |
| October 15, 2025 | 15.66 | 15.58 | 15.58 | 15.74 | 15.19 | 63.5M |
| October 14, 2025 | 15.76 | 14.97 | 14.97 | 15.79 | 14.93 | 46.5M |
| October 13, 2025 | 14.55 | 15.49 | 15.49 | 15.52 | 14.55 | 57.21M |
| October 10, 2025 | 15 | 15.19 | 15.19 | 15.49 | 14.76 | 67.62M |
| October 09, 2025 | 15.16 | 15.08 | 15.08 | 15.36 | 14.86 | 64.91M |
| September 30, 2025 | 14.7 | 14.87 | 14.87 | 14.95 | 14.52 | 53.11M |
| September 29, 2025 | 14.05 | 14.7 | 14.7 | 14.79 | 14.03 | 82.78M |
| September 26, 2025 | 14.03 | 14.06 | 14.06 | 14.36 | 13.99 | 33.66M |
| September 25, 2025 | 14.06 | 14.09 | 14.09 | 14.37 | 14.04 | 35.56M |
| September 24, 2025 | 13.61 | 14.13 | 14.13 | 14.29 | 13.57 | 46.81M |
| September 23, 2025 | 14.06 | 13.69 | 13.69 | 14.06 | 13.47 | 40.28M |
| September 22, 2025 | 14.56 | 14.13 | 14.13 | 14.67 | 13.98 | 49.77M |
| September 19, 2025 | 13.75 | 14.47 | 14.47 | 14.57 | 13.73 | 86.72M |
| September 18, 2025 | 13.9 | 13.75 | 13.75 | 14.1 | 13.68 | 36.06M |
| September 17, 2025 | 13.85 | 13.96 | 13.96 | 14.03 | 13.7 | 23.97M |
| September 16, 2025 | 14.12 | 13.93 | 13.93 | 14.33 | 13.7 | 38.66M |
| September 15, 2025 | 14.17 | 14.1 | 14.1 | 14.44 | 14.03 | 42.36M |
| September 12, 2025 | 14.03 | 14.03 | 14.03 | 14.2 | 13.86 | 27.83M |
| September 11, 2025 | 13.84 | 14.03 | 14.03 | 14.03 | 13.7 | 30.2M |
| September 10, 2025 | 13.75 | 13.85 | 13.85 | 13.95 | 13.59 | 37.45M |
| September 09, 2025 | 14.2 | 14.11 | 14.11 | 14.45 | 14.02 | 39.36M |
| September 08, 2025 | 14.11 | 14.28 | 14.28 | 14.28 | 13.95 | 48.1M |
| September 05, 2025 | 13.47 | 14.05 | 14.05 | 14.05 | 13.38 | 50.49M |
| September 04, 2025 | 13.37 | 13.47 | 13.47 | 13.89 | 13.27 | 44.98M |
| September 03, 2025 | 13.6 | 13.36 | 13.36 | 13.82 | 13.33 | 22.63M |
| September 02, 2025 | 13.94 | 13.57 | 13.57 | 14.01 | 13.52 | 29.9M |
| September 01, 2025 | 14 | 13.97 | 13.97 | 14.09 | 13.86 | 25.37M |
| August 29, 2025 | 13.83 | 14.01 | 14.01 | 14.16 | 13.75 | 39.2M |
| August 28, 2025 | 13.79 | 13.83 | 13.83 | 13.92 | 13.37 | 40.16M |
| August 27, 2025 | 14.3 | 13.8 | 13.8 | 14.36 | 13.79 | 49.31M |
| August 26, 2025 | 14.17 | 14.29 | 14.29 | 14.45 | 14.03 | 45.85M |
| August 25, 2025 | 14.08 | 14.29 | 14.29 | 14.47 | 13.99 | 56.39M |
| August 22, 2025 | 13.98 | 14.07 | 14.07 | 14.27 | 13.93 | 36.37M |
| August 21, 2025 | 14.28 | 14 | 14 | 14.29 | 13.97 | 39.65M |
| August 20, 2025 | 13.98 | 14.18 | 14.18 | 14.18 | 13.81 | 47.59M |
| August 19, 2025 | 14.2 | 14.13 | 14.13 | 14.36 | 14.11 | 39.3M |
| August 18, 2025 | 14.44 | 14.29 | 14.29 | 14.59 | 14.26 | 47.3M |
| August 15, 2025 | 13.97 | 14.26 | 14.26 | 14.29 | 13.92 | 39.36M |
| August 14, 2025 | 14.58 | 14.01 | 14.01 | 14.59 | 14.01 | 65.33M |
| August 13, 2025 | 14.55 | 14.58 | 14.58 | 15.03 | 14.45 | 65.81M |
| August 12, 2025 | 14.93 | 14.67 | 14.67 | 15.01 | 14.48 | 90.97M |
| August 11, 2025 | 15.22 | 15.06 | 15.06 | 15.25 | 14.78 | 145.51M |
| August 08, 2025 | 13.96 | 14.26 | 14.26 | 14.44 | 13.75 | 103.87M |