21.19
-0.61(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 23 | 21.8 | 21.8 | 23 | 21.5 | 38.76M |
| November 12, 2025 | 22.11 | 21.76 | 21.76 | 22.33 | 21.65 | 41.4M |
| November 11, 2025 | 22.52 | 22.11 | 22.11 | 22.73 | 22.01 | 40.59M |
| November 10, 2025 | 23 | 22.5 | 22.5 | 23.28 | 22.46 | 42.16M |
| November 07, 2025 | 23 | 23 | 23 | 23.46 | 22.97 | 28.21M |
| November 06, 2025 | 23.6 | 23.24 | 23.24 | 23.7 | 22.97 | 39.86M |
| November 05, 2025 | 23.21 | 23.75 | 23.75 | 24.26 | 22.8 | 39.33M |
| November 04, 2025 | 24.68 | 23.9 | 23.9 | 24.68 | 23.7 | 39.14M |
| November 03, 2025 | 24.2 | 24.78 | 24.78 | 24.97 | 24.03 | 54.9M |
| October 31, 2025 | 23.57 | 23.82 | 23.82 | 24.1 | 23.38 | 45.69M |
| October 30, 2025 | 25.35 | 23.55 | 23.55 | 25.36 | 23.4 | 80.21M |
| October 29, 2025 | 23.9 | 24.99 | 24.99 | 25.08 | 23.68 | 44.12M |
| October 28, 2025 | 24.2 | 23.85 | 23.85 | 24.47 | 23.48 | 39.59M |
| October 27, 2025 | 25.6 | 24.37 | 24.37 | 25.64 | 23.08 | 70.4M |
| October 24, 2025 | 24.49 | 25.01 | 25.01 | 25.21 | 24.24 | 43.72M |
| October 23, 2025 | 23.58 | 24.36 | 24.36 | 24.42 | 23.58 | 23.25M |
| October 22, 2025 | 24.54 | 24.16 | 24.16 | 24.75 | 24.14 | 24.8M |
| October 21, 2025 | 23.76 | 24.69 | 24.69 | 24.75 | 23.53 | 52.26M |
| October 20, 2025 | 23.3 | 23.74 | 23.74 | 24.45 | 23.3 | 52.96M |
| October 17, 2025 | 23.58 | 22.8 | 22.8 | 23.8 | 22.71 | 33.67M |
| October 16, 2025 | 24.03 | 23.63 | 23.63 | 24.4 | 23.47 | 33.42M |
| October 15, 2025 | 24.26 | 24.18 | 24.18 | 24.38 | 23.25 | 43.19M |
| October 14, 2025 | 24.68 | 24.08 | 24.08 | 25.38 | 23.99 | 42.09M |
| October 13, 2025 | 23.84 | 24.58 | 24.58 | 25.04 | 23.81 | 45.99M |
| October 10, 2025 | 26.71 | 24.93 | 24.93 | 27.15 | 24.69 | 74.38M |
| October 09, 2025 | 28.29 | 27 | 27 | 28.33 | 26.35 | 60.59M |
| September 30, 2025 | 27.89 | 28.08 | 28.08 | 28.56 | 27.62 | 30.97M |
| September 29, 2025 | 27.59 | 27.91 | 27.91 | 28.33 | 27.2 | 37.4M |
| September 26, 2025 | 28.94 | 27.59 | 27.59 | 29 | 27.08 | 51.08M |
| September 25, 2025 | 28.95 | 29 | 29 | 30.15 | 28.92 | 47.51M |
| September 24, 2025 | 27.44 | 28.94 | 28.94 | 29.48 | 26.84 | 49.95M |
| September 23, 2025 | 26.8 | 27.44 | 27.44 | 27.94 | 26.5 | 53.92M |
| September 22, 2025 | 26.62 | 26.88 | 26.88 | 26.94 | 26.04 | 38.44M |
| September 19, 2025 | 27.28 | 26.8 | 26.8 | 27.38 | 26.42 | 47.88M |
| September 18, 2025 | 28 | 27.25 | 27.25 | 30.5 | 26.55 | 84.82M |
| September 17, 2025 | 25.7 | 28.06 | 28.06 | 28.3 | 25.33 | 56.38M |
| September 16, 2025 | 25.16 | 25.74 | 25.74 | 26.23 | 25.04 | 48.61M |
| September 15, 2025 | 23.91 | 25.25 | 25.25 | 25.69 | 23.75 | 61.3M |
| September 12, 2025 | 24.53 | 24.09 | 24.09 | 24.88 | 23.71 | 47.7M |
| September 11, 2025 | 23.97 | 24.79 | 24.79 | 24.97 | 23.19 | 48.14M |
| September 10, 2025 | 24.19 | 23.73 | 23.73 | 24.5 | 23.18 | 47.24M |
| September 09, 2025 | 24 | 24.41 | 24.41 | 24.78 | 23.66 | 48.35M |
| September 08, 2025 | 22.85 | 24.25 | 24.25 | 24.42 | 22.34 | 67.78M |
| September 05, 2025 | 21.95 | 22.8 | 22.8 | 22.88 | 21.7 | 44.98M |
| September 04, 2025 | 22.85 | 21.9 | 21.9 | 23.47 | 21.54 | 63.79M |
| September 03, 2025 | 22.48 | 22.84 | 22.84 | 23.87 | 22.38 | 59.92M |
| September 02, 2025 | 22.31 | 22.55 | 22.55 | 23.35 | 22.28 | 59.01M |
| September 01, 2025 | 22.81 | 22.3 | 22.3 | 22.83 | 21.21 | 86.45M |
| August 29, 2025 | 22.63 | 23.27 | 23.27 | 23.36 | 22.31 | 43.94M |
| August 28, 2025 | 22.26 | 22.44 | 22.44 | 22.47 | 21.7 | 42.65M |
| August 27, 2025 | 22.5 | 22.26 | 22.26 | 23.28 | 22.22 | 49.9M |
| August 26, 2025 | 21.47 | 22.47 | 22.47 | 23.09 | 21.31 | 71.91M |
| August 25, 2025 | 21.6 | 21.47 | 21.47 | 21.87 | 20.95 | 48.49M |
| August 22, 2025 | 20.88 | 21.35 | 21.35 | 21.44 | 20.65 | 40.93M |
| August 21, 2025 | 20.15 | 20.89 | 20.89 | 21.34 | 19.97 | 59.43M |
| August 20, 2025 | 20.05 | 20.22 | 20.22 | 20.9 | 19.83 | 46.71M |
| August 19, 2025 | 19.99 | 20.12 | 20.12 | 20.4 | 19.85 | 37.27M |
| August 18, 2025 | 19.69 | 20.01 | 20.01 | 20.18 | 19.55 | 53.99M |
| August 15, 2025 | 19.98 | 19.72 | 19.72 | 20.05 | 19.3 | 52.52M |
| August 14, 2025 | 19.65 | 20.1 | 20.1 | 20.44 | 19.65 | 63.66M |