21.11
-0.15(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.45 | 21.26 | 21.26 | 22.4 | 21.17 | 136.09M |
| October 16, 2025 | 20.76 | 21.05 | 21.05 | 21.25 | 20.71 | 56.9M |
| October 15, 2025 | 20.86 | 20.96 | 20.96 | 21.1 | 20.6 | 58.61M |
| October 14, 2025 | 21.22 | 20.88 | 20.88 | 21.73 | 20.81 | 81.42M |
| October 13, 2025 | 20.23 | 21.4 | 21.4 | 21.79 | 20.23 | 115.47M |
| October 10, 2025 | 21.53 | 21.05 | 21.05 | 21.89 | 20.91 | 132.5M |
| October 09, 2025 | 23 | 21.96 | 21.96 | 23.57 | 21.91 | 217.11M |
| September 30, 2025 | 24.01 | 24.34 | 24.34 | 24.34 | 23.5 | 222.5M |
| September 29, 2025 | 19.7 | 22.13 | 22.13 | 22.13 | 19.65 | 144.63M |
| September 26, 2025 | 19.98 | 20.12 | 20.12 | 20.85 | 19.83 | 100.27M |
| September 25, 2025 | 19.66 | 20.16 | 20.16 | 20.48 | 19.56 | 90.31M |
| September 24, 2025 | 19.7 | 19.84 | 19.84 | 20.18 | 19.51 | 88.47M |
| September 23, 2025 | 19.26 | 19.65 | 19.65 | 19.8 | 18.9 | 78.68M |
| September 22, 2025 | 18.72 | 19.94 | 19.94 | 20.36 | 18.7 | 103.74M |
| September 19, 2025 | 19 | 18.55 | 18.55 | 19 | 18.51 | 45.92M |
| September 18, 2025 | 19.18 | 19.04 | 19.04 | 20 | 18.9 | 92.1M |
| September 17, 2025 | 20.03 | 20.3 | 20.3 | 20.5 | 19.95 | 82.81M |
| September 16, 2025 | 20.05 | 20.25 | 20.25 | 20.5 | 19.85 | 87.24M |
| September 15, 2025 | 19.38 | 20.04 | 20.04 | 20.65 | 19.16 | 109.18M |
| September 12, 2025 | 19.18 | 19.37 | 19.37 | 19.75 | 19.04 | 64.83M |
| September 11, 2025 | 18.51 | 19.35 | 19.35 | 19.54 | 18.46 | 77.13M |
| September 10, 2025 | 18.51 | 18.63 | 18.63 | 18.88 | 18.45 | 34.39M |
| September 09, 2025 | 18.7 | 18.58 | 18.58 | 18.99 | 18.38 | 45.04M |
| September 08, 2025 | 18.33 | 18.76 | 18.76 | 18.86 | 18.25 | 47.58M |
| September 05, 2025 | 18.9 | 18.59 | 18.59 | 18.99 | 18.19 | 64.8M |
| September 04, 2025 | 18.3 | 19.09 | 19.09 | 19.63 | 18.2 | 94.99M |
| September 03, 2025 | 20 | 18.59 | 18.59 | 20 | 18.1 | 98.65M |
| September 02, 2025 | 19.42 | 20.01 | 20.01 | 20.96 | 18.94 | 137.97M |
| September 01, 2025 | 19.27 | 19.42 | 19.42 | 19.56 | 19.07 | 53.85M |
| August 29, 2025 | 19.35 | 19.53 | 19.53 | 19.99 | 19.23 | 96.32M |
| August 28, 2025 | 18.54 | 19.3 | 19.3 | 19.3 | 18.51 | 78.48M |
| August 27, 2025 | 19.18 | 18.55 | 18.55 | 19.43 | 18.55 | 69.21M |
| August 26, 2025 | 19.23 | 19.24 | 19.24 | 19.47 | 19.18 | 55.78M |
| August 25, 2025 | 19.55 | 19.42 | 19.42 | 19.89 | 19.15 | 95.7M |
| August 22, 2025 | 19.02 | 19.35 | 19.35 | 19.47 | 18.9 | 81.79M |
| August 21, 2025 | 19.6 | 19.13 | 19.13 | 19.76 | 19.01 | 81.64M |
| August 20, 2025 | 19.73 | 19.49 | 19.49 | 19.91 | 19.21 | 104.92M |
| August 19, 2025 | 19.58 | 19.74 | 19.74 | 20.66 | 19.34 | 168.1M |
| August 18, 2025 | 20.53 | 19.74 | 19.74 | 20.79 | 19.17 | 217.07M |
| August 15, 2025 | 20.1 | 20.48 | 20.48 | 22.01 | 19.07 | 282.39M |
| August 14, 2025 | 19.51 | 20.01 | 20.01 | 20.99 | 18.4 | 282.27M |
| August 13, 2025 | 18.64 | 19.51 | 19.51 | 19.51 | 18.1 | 177.67M |
| August 12, 2025 | 16.15 | 17.74 | 17.74 | 17.74 | 16.01 | 200.85M |
| August 11, 2025 | 15.01 | 16.13 | 16.13 | 16.56 | 15 | 209.26M |
| August 08, 2025 | 15.21 | 15.05 | 15.05 | 15.29 | 15.03 | 33.54M |
| August 07, 2025 | 15.4 | 15.28 | 15.28 | 15.49 | 15.1 | 42.02M |
| August 06, 2025 | 15.2 | 15.38 | 15.38 | 15.41 | 15.14 | 44.41M |
| August 05, 2025 | 15.18 | 15.24 | 15.24 | 15.31 | 15.04 | 40.24M |
| August 04, 2025 | 14.96 | 15.17 | 15.17 | 15.18 | 14.88 | 32.02M |
| August 01, 2025 | 15.31 | 15.06 | 15.06 | 15.4 | 15.01 | 44.69M |
| July 31, 2025 | 15.48 | 15.28 | 15.28 | 15.88 | 15.2 | 73.1M |
| July 30, 2025 | 15.75 | 15.46 | 15.46 | 15.81 | 15.29 | 55.39M |
| July 29, 2025 | 15.55 | 15.81 | 15.81 | 15.88 | 15.25 | 75.02M |
| July 28, 2025 | 15.57 | 15.63 | 15.63 | 15.88 | 15.4 | 71.8M |
| July 25, 2025 | 15.63 | 15.62 | 15.62 | 16.03 | 15.44 | 102.93M |
| July 24, 2025 | 15.02 | 15.81 | 15.81 | 16.1 | 15.02 | 184.42M |
| July 23, 2025 | 14.75 | 15.38 | 15.38 | 16.12 | 14.74 | 222.41M |
| July 22, 2025 | 14.43 | 14.65 | 14.65 | 14.74 | 14.26 | 71.74M |
| July 21, 2025 | 14.29 | 14.49 | 14.49 | 14.55 | 14.18 | 45.1M |
| July 18, 2025 | 14.46 | 14.36 | 14.36 | 14.54 | 14.3 | 43.8M |