20.54
-0.61(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.15 | 20.54 | 20.54 | 21.2 | 20.46 | 7.59M |
| November 06, 2025 | 20.1 | 21.15 | 21.15 | 21.75 | 19.94 | 13.13M |
| November 05, 2025 | 19.66 | 20.14 | 20.14 | 20.23 | 19.58 | 4.3M |
| November 04, 2025 | 20.16 | 19.99 | 19.99 | 20.18 | 19.73 | 4.28M |
| November 03, 2025 | 19.92 | 20.13 | 20.13 | 20.15 | 19.55 | 5.29M |
| October 31, 2025 | 19.72 | 19.71 | 19.71 | 19.87 | 19.46 | 4.53M |
| October 30, 2025 | 20.18 | 19.72 | 19.72 | 20.18 | 19.39 | 6.21M |
| October 29, 2025 | 20.24 | 19.88 | 19.88 | 20.4 | 19.76 | 6.67M |
| October 28, 2025 | 19.97 | 20.24 | 20.24 | 20.58 | 19.9 | 7.51M |
| October 27, 2025 | 20 | 20.12 | 20.12 | 20.32 | 19.37 | 12.25M |
| October 24, 2025 | 19.75 | 20.1 | 20.1 | 20.1 | 19.46 | 9.39M |
| October 23, 2025 | 19.68 | 19.7 | 19.7 | 19.75 | 19.33 | 7.52M |
| October 22, 2025 | 19.68 | 19.61 | 19.61 | 19.89 | 19.3 | 12.54M |
| October 21, 2025 | 18.89 | 19.53 | 19.53 | 19.99 | 18.81 | 21.05M |
| October 20, 2025 | 17.24 | 18.66 | 18.66 | 18.66 | 17.15 | 9.07M |
| October 17, 2025 | 17.5 | 16.96 | 16.96 | 17.63 | 16.94 | 6.13M |
| October 16, 2025 | 17.78 | 17.5 | 17.5 | 17.99 | 17.36 | 6.22M |
| October 15, 2025 | 17.64 | 17.68 | 17.68 | 18.05 | 17.25 | 7.16M |
| October 14, 2025 | 19.39 | 17.66 | 17.66 | 19.43 | 17.54 | 9.42M |
| October 13, 2025 | 17.61 | 18.07 | 18.07 | 18.44 | 17.53 | 11.85M |
| October 10, 2025 | 19.39 | 19.01 | 19.01 | 19.85 | 18.9 | 14.43M |
| October 09, 2025 | 18.69 | 19.36 | 19.36 | 20.47 | 18.69 | 24.58M |
| September 30, 2025 | 17.8 | 18.61 | 18.61 | 18.8 | 17.76 | 9.64M |
| September 29, 2025 | 17.58 | 17.8 | 17.8 | 17.93 | 17.27 | 5.12M |
| September 26, 2025 | 17.95 | 17.5 | 17.5 | 17.97 | 17.47 | 5.5M |
| September 25, 2025 | 18.17 | 17.95 | 17.95 | 18.47 | 17.9 | 4.85M |
| September 24, 2025 | 17.75 | 18.11 | 18.11 | 18.15 | 17.36 | 4.93M |
| September 23, 2025 | 18.46 | 17.75 | 17.75 | 18.51 | 17.38 | 8.87M |
| September 22, 2025 | 18.5 | 18.45 | 18.45 | 18.7 | 18.25 | 6.23M |
| September 19, 2025 | 18.17 | 18.31 | 18.31 | 18.43 | 18.05 | 6.6M |
| September 18, 2025 | 18.64 | 18.08 | 18.08 | 18.86 | 17.8 | 9.94M |
| September 17, 2025 | 18.31 | 18.66 | 18.66 | 19.2 | 18.2 | 14.12M |
| September 16, 2025 | 17.25 | 18.49 | 18.49 | 18.65 | 17.06 | 13.41M |
| September 15, 2025 | 17.36 | 17.25 | 17.25 | 17.78 | 17.17 | 5.96M |
| September 12, 2025 | 17.48 | 17.3 | 17.3 | 17.67 | 17.25 | 4.72M |
| September 11, 2025 | 17.19 | 17.47 | 17.47 | 17.57 | 17.01 | 6.82M |
| September 10, 2025 | 17.17 | 17.3 | 17.3 | 17.46 | 17 | 5.69M |
| September 09, 2025 | 17.18 | 17.06 | 17.06 | 17.65 | 16.98 | 6.46M |
| September 08, 2025 | 17.01 | 17.18 | 17.18 | 17.29 | 16.91 | 5.08M |
| September 05, 2025 | 16.6 | 17.09 | 17.09 | 17.11 | 16.5 | 7.05M |
| September 04, 2025 | 16.84 | 16.59 | 16.59 | 17.14 | 16.28 | 7.48M |
| September 03, 2025 | 17.27 | 16.85 | 16.85 | 17.53 | 16.76 | 8.33M |
| September 02, 2025 | 17.8 | 17.16 | 17.16 | 17.8 | 16.73 | 9.11M |
| September 01, 2025 | 17.22 | 17.45 | 17.45 | 17.72 | 17.04 | 9.6M |
| August 29, 2025 | 17.05 | 17 | 17 | 17.16 | 16.75 | 8.76M |
| August 28, 2025 | 17.08 | 17.05 | 17.05 | 17.19 | 16.25 | 14.13M |
| August 27, 2025 | 17.36 | 16.91 | 16.91 | 17.79 | 16.88 | 14.78M |
| August 26, 2025 | 16.88 | 17.46 | 17.46 | 17.95 | 16.84 | 16.49M |
| August 25, 2025 | 16.79 | 17.37 | 17.37 | 17.78 | 16.69 | 19.41M |
| August 22, 2025 | 16.44 | 16.72 | 16.72 | 16.95 | 16.41 | 11.32M |
| August 21, 2025 | 16.61 | 16.5 | 16.5 | 16.9 | 16.38 | 10.77M |
| August 20, 2025 | 16.25 | 16.61 | 16.61 | 16.81 | 16.15 | 12.7M |
| August 19, 2025 | 16.13 | 16.36 | 16.36 | 16.43 | 16 | 11.72M |
| August 18, 2025 | 15.72 | 16.16 | 16.16 | 16.35 | 15.56 | 19.01M |
| August 15, 2025 | 16.5 | 15.68 | 15.68 | 16.59 | 15.48 | 18.36M |
| August 14, 2025 | 15.7 | 15.5 | 15.5 | 15.8 | 15.46 | 8.46M |
| August 13, 2025 | 15.4 | 15.73 | 15.73 | 15.77 | 15.35 | 11.61M |
| August 12, 2025 | 15.43 | 15.44 | 15.44 | 15.58 | 15.33 | 6.3M |
| August 11, 2025 | 15.14 | 15.41 | 15.41 | 15.53 | 15.13 | 8.61M |
| August 08, 2025 | 15.18 | 15.1 | 15.1 | 15.25 | 14.93 | 8.36M |