21.05
+0.23(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 19.92 | 20.82 | 20.82 | 20.99 | 19.92 | 16.76M |
| November 12, 2025 | 20.98 | 21.05 | 21.05 | 21.5 | 20.55 | 23.67M |
| November 11, 2025 | 20.85 | 20.83 | 20.83 | 21.05 | 20.65 | 14.03M |
| November 10, 2025 | 21.11 | 21.05 | 21.05 | 21.17 | 20.71 | 25.03M |
| November 07, 2025 | 19.92 | 21.48 | 21.48 | 21.5 | 19.88 | 36.37M |
| November 06, 2025 | 20.28 | 19.96 | 19.96 | 20.39 | 19.88 | 24.72M |
| November 05, 2025 | 20.54 | 20.32 | 20.32 | 20.71 | 20.15 | 29.99M |
| November 04, 2025 | 20.26 | 20.55 | 20.55 | 20.93 | 19.94 | 35.16M |
| November 03, 2025 | 19.57 | 20.24 | 20.24 | 21.6 | 19.17 | 46.61M |
| October 31, 2025 | 18.9 | 19.68 | 19.68 | 20.19 | 18.8 | 51.61M |
| October 30, 2025 | 18.7 | 18.99 | 18.99 | 18.99 | 18.22 | 28.59M |
| October 29, 2025 | 17.5 | 17.26 | 17.26 | 17.6 | 17.13 | 9.33M |
| October 28, 2025 | 17.66 | 17.55 | 17.55 | 17.8 | 17.52 | 5.32M |
| October 27, 2025 | 17.22 | 17.71 | 17.71 | 18.1 | 17.2 | 10.86M |
| October 24, 2025 | 17.36 | 17.27 | 17.27 | 17.44 | 17.2 | 3.78M |
| October 23, 2025 | 17.3 | 17.36 | 17.36 | 17.38 | 17.16 | 3.7M |
| October 22, 2025 | 17.3 | 17.38 | 17.38 | 17.58 | 17.25 | 4.53M |
| October 21, 2025 | 17.37 | 17.4 | 17.4 | 17.46 | 17.25 | 4.28M |
| October 20, 2025 | 17.16 | 17.37 | 17.37 | 17.46 | 17.16 | 4.16M |
| October 17, 2025 | 17.44 | 17.15 | 17.15 | 17.52 | 17.09 | 5.63M |
| October 16, 2025 | 17.36 | 17.48 | 17.48 | 17.62 | 17.22 | 7.26M |
| October 15, 2025 | 17.02 | 17.37 | 17.37 | 17.45 | 17.01 | 6.39M |
| October 14, 2025 | 16.95 | 16.99 | 16.99 | 17.12 | 16.86 | 5.25M |
| October 13, 2025 | 16.6 | 16.89 | 16.89 | 17 | 16.57 | 5.53M |
| October 10, 2025 | 17.15 | 17.38 | 17.38 | 17.47 | 17.07 | 6.44M |
| October 09, 2025 | 17.25 | 17.15 | 17.15 | 17.38 | 17.04 | 6.12M |
| September 30, 2025 | 17.14 | 17.18 | 17.18 | 17.34 | 17.12 | 4.34M |
| September 29, 2025 | 17.15 | 17.15 | 17.15 | 17.27 | 16.82 | 4.53M |
| September 26, 2025 | 17.12 | 17.16 | 17.16 | 17.25 | 16.98 | 3.63M |
| September 25, 2025 | 17.42 | 17.18 | 17.18 | 17.48 | 17.12 | 4.57M |
| September 24, 2025 | 17.23 | 17.4 | 17.4 | 17.49 | 17.14 | 4.23M |
| September 23, 2025 | 17.51 | 17.29 | 17.29 | 17.52 | 16.98 | 6.71M |
| September 22, 2025 | 17.94 | 17.51 | 17.51 | 17.98 | 17.46 | 5.94M |
| September 19, 2025 | 17.83 | 17.93 | 17.93 | 18.06 | 17.51 | 8.77M |
| September 18, 2025 | 18.23 | 17.78 | 17.78 | 18.28 | 17.65 | 10.02M |
| September 17, 2025 | 18.62 | 18.24 | 18.24 | 18.65 | 18.16 | 8.39M |
| September 16, 2025 | 18.5 | 18.58 | 18.58 | 18.69 | 18.37 | 6.25M |
| September 15, 2025 | 18.53 | 18.5 | 18.5 | 18.62 | 18.37 | 6.88M |
| September 12, 2025 | 18.95 | 18.61 | 18.61 | 18.95 | 18.5 | 10.44M |
| September 11, 2025 | 19.11 | 18.96 | 18.96 | 19.15 | 18.59 | 13.4M |
| September 10, 2025 | 18.93 | 18.95 | 18.95 | 19.12 | 18.79 | 10.88M |
| September 09, 2025 | 18.9 | 19.02 | 19.02 | 19.09 | 18.71 | 15.06M |
| September 08, 2025 | 18.42 | 18.88 | 18.88 | 18.98 | 18.37 | 13.64M |
| September 05, 2025 | 18.45 | 18.5 | 18.5 | 18.53 | 18.06 | 10.64M |
| September 04, 2025 | 18.1 | 18.45 | 18.45 | 18.69 | 18.1 | 15.22M |
| September 03, 2025 | 18.6 | 18.17 | 18.17 | 18.64 | 18.1 | 10.27M |
| September 02, 2025 | 18.6 | 18.54 | 18.54 | 18.7 | 18.32 | 13.45M |
| September 01, 2025 | 18.2 | 18.65 | 18.65 | 18.65 | 18 | 17.87M |
| August 29, 2025 | 17.9 | 18.19 | 18.19 | 18.45 | 17.9 | 16.87M |
| August 28, 2025 | 17.65 | 17.72 | 17.72 | 18.03 | 17.17 | 9.69M |
| August 27, 2025 | 18.28 | 17.77 | 17.77 | 18.28 | 17.77 | 10.53M |
| August 26, 2025 | 18.18 | 18.28 | 18.28 | 18.37 | 18.08 | 10.37M |
| August 25, 2025 | 18.17 | 18.13 | 18.13 | 18.17 | 17.96 | 10.83M |
| August 22, 2025 | 18.35 | 18.18 | 18.18 | 18.36 | 17.97 | 11.3M |
| August 21, 2025 | 17.98 | 18.3 | 18.3 | 18.4 | 17.95 | 16.65M |
| August 20, 2025 | 17.7 | 17.94 | 17.94 | 17.95 | 17.56 | 9.25M |
| August 19, 2025 | 17.62 | 17.7 | 17.7 | 17.79 | 17.55 | 6.08M |
| August 18, 2025 | 17.41 | 17.64 | 17.64 | 17.69 | 17.28 | 7.68M |
| August 15, 2025 | 17.21 | 17.42 | 17.42 | 17.46 | 17.15 | 5.5M |
| August 14, 2025 | 17.75 | 17.21 | 17.21 | 17.78 | 17.2 | 9.56M |