21.51
+0.02(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 21.28 | 21.51 | 21.51 | 21.86 | 21.28 | 3.39M |
| October 29, 2025 | 21.58 | 21.49 | 21.49 | 21.61 | 21.17 | 3M |
| October 28, 2025 | 21.55 | 21.59 | 21.59 | 21.86 | 21.37 | 3.3M |
| October 27, 2025 | 21.67 | 21.56 | 21.56 | 21.91 | 21.36 | 4.52M |
| October 24, 2025 | 21.28 | 21.52 | 21.52 | 21.63 | 21.08 | 3.47M |
| October 23, 2025 | 20.21 | 21.2 | 21.2 | 21.25 | 20.21 | 2.53M |
| October 22, 2025 | 21.17 | 21.17 | 21.17 | 21.47 | 21.02 | 3.3M |
| October 21, 2025 | 20.52 | 21.24 | 21.24 | 21.25 | 20.37 | 4.61M |
| October 20, 2025 | 20.13 | 20.44 | 20.44 | 20.5 | 20.02 | 2.55M |
| October 17, 2025 | 20.21 | 19.92 | 19.92 | 20.33 | 19.9 | 1.95M |
| October 16, 2025 | 20.61 | 20.2 | 20.2 | 20.65 | 20.15 | 2.15M |
| October 15, 2025 | 20.49 | 20.64 | 20.64 | 20.85 | 20.38 | 2.27M |
| October 14, 2025 | 20.68 | 20.6 | 20.6 | 21.18 | 20.37 | 4.02M |
| October 13, 2025 | 19.6 | 20.33 | 20.33 | 20.37 | 19.26 | 3.57M |
| October 10, 2025 | 20.16 | 20.3 | 20.3 | 20.6 | 20.1 | 2.36M |
| October 09, 2025 | 20.35 | 20.24 | 20.24 | 20.44 | 20.13 | 2.88M |
| September 30, 2025 | 20.43 | 20.31 | 20.31 | 20.44 | 20.13 | 2M |
| September 29, 2025 | 19.95 | 20.29 | 20.29 | 20.46 | 19.78 | 3.57M |
| September 26, 2025 | 20.06 | 19.91 | 19.91 | 20.31 | 19.63 | 2.55M |
| September 25, 2025 | 20.18 | 20 | 20 | 20.5 | 19.93 | 2.64M |
| September 24, 2025 | 19.47 | 20.18 | 20.18 | 20.24 | 19.34 | 4.07M |
| September 23, 2025 | 20.13 | 19.4 | 19.4 | 20.23 | 18.98 | 5.88M |
| September 22, 2025 | 20.38 | 20.16 | 20.16 | 20.62 | 20 | 3.62M |
| September 19, 2025 | 20.51 | 20.52 | 20.52 | 20.71 | 20.29 | 2.62M |
| September 18, 2025 | 20.79 | 20.68 | 20.68 | 21.18 | 20.48 | 4.01M |
| September 17, 2025 | 20.72 | 20.9 | 20.9 | 21.48 | 20.6 | 4.56M |
| September 16, 2025 | 20.48 | 20.76 | 20.76 | 20.76 | 20.31 | 2.53M |
| September 15, 2025 | 20.72 | 20.38 | 20.38 | 20.73 | 20.31 | 2.54M |
| September 12, 2025 | 21.15 | 20.71 | 20.71 | 21.2 | 20.71 | 3.52M |
| September 11, 2025 | 20.85 | 21.15 | 21.15 | 21.29 | 20.72 | 3.77M |
| September 10, 2025 | 20.63 | 20.8 | 20.8 | 20.89 | 20.58 | 2.25M |
| September 09, 2025 | 20.69 | 20.6 | 20.6 | 20.92 | 20.5 | 2.67M |
| September 08, 2025 | 20.58 | 20.73 | 20.73 | 20.82 | 20.48 | 3.12M |
| September 05, 2025 | 20.27 | 20.44 | 20.44 | 20.51 | 19.95 | 3.24M |
| September 04, 2025 | 20.02 | 19.92 | 19.92 | 20.37 | 19.67 | 3.79M |
| September 03, 2025 | 20.56 | 19.82 | 19.82 | 20.75 | 19.8 | 3.17M |
| September 02, 2025 | 21.05 | 20.56 | 20.56 | 21.14 | 20.09 | 4.42M |
| September 01, 2025 | 20.94 | 21.03 | 21.03 | 21.15 | 20.55 | 4.47M |
| August 29, 2025 | 20.97 | 20.95 | 20.95 | 21.15 | 20.57 | 4.55M |
| August 28, 2025 | 21.2 | 20.9 | 20.9 | 21.52 | 20.2 | 7.01M |
| August 27, 2025 | 22.35 | 21.34 | 21.34 | 22.46 | 21.26 | 6.97M |
| August 26, 2025 | 22.27 | 22.3 | 22.3 | 22.41 | 21.93 | 4.51M |
| August 25, 2025 | 22.23 | 22.27 | 22.27 | 22.4 | 21.86 | 6.27M |
| August 22, 2025 | 22.23 | 22.18 | 22.18 | 22.36 | 21.81 | 5.3M |
| August 21, 2025 | 22.56 | 21.99 | 21.99 | 22.72 | 21.9 | 6.18M |
| August 20, 2025 | 22.76 | 22.38 | 22.38 | 22.86 | 22.17 | 7.09M |
| August 19, 2025 | 22.53 | 22.87 | 22.87 | 23.88 | 22.52 | 9.38M |
| August 18, 2025 | 22.1 | 22.3 | 22.3 | 22.8 | 21.9 | 8.62M |
| August 15, 2025 | 21.88 | 22.06 | 22.06 | 22.1 | 21.8 | 6.65M |
| August 14, 2025 | 22.8 | 21.9 | 21.9 | 22.91 | 21.88 | 11.2M |
| August 13, 2025 | 23.9 | 22.97 | 22.97 | 23.91 | 22.92 | 12.08M |
| August 12, 2025 | 23.16 | 23.64 | 23.64 | 24 | 22.73 | 16.14M |
| August 11, 2025 | 23.02 | 23.94 | 23.94 | 24.44 | 22.1 | 25.16M |
| August 08, 2025 | 21.11 | 23.23 | 23.23 | 23.23 | 20.84 | 19.36M |
| August 07, 2025 | 20.51 | 21.12 | 21.12 | 21.3 | 20.24 | 13.84M |
| August 06, 2025 | 20.53 | 20.43 | 20.43 | 20.61 | 20.28 | 5.72M |
| August 05, 2025 | 20.7 | 20.53 | 20.53 | 20.77 | 20.17 | 8.3M |
| August 04, 2025 | 20.05 | 20.32 | 20.32 | 20.78 | 20.04 | 15.26M |
| August 01, 2025 | 19.19 | 20.17 | 20.17 | 21.07 | 19.19 | 20.41M |
| July 31, 2025 | 19.32 | 19.15 | 19.15 | 19.7 | 19.03 | 2.94M |