21.31
-0.75(-3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 22.55 | 21.31 | 21.31 | 22.55 | 21.3 | 22.4M |
| November 13, 2025 | 22.55 | 22.06 | 22.06 | 22.55 | 21.91 | 14.17M |
| November 12, 2025 | 22.55 | 22.11 | 22.11 | 22.68 | 21.94 | 15.6M |
| November 11, 2025 | 22.65 | 22.78 | 22.78 | 23.15 | 22.61 | 16.67M |
| November 10, 2025 | 22.35 | 22.55 | 22.55 | 22.64 | 22.32 | 11.16M |
| November 07, 2025 | 22.55 | 22.34 | 22.34 | 22.59 | 22.32 | 13.12M |
| November 06, 2025 | 22.87 | 22.69 | 22.69 | 22.98 | 22.68 | 12.51M |
| November 05, 2025 | 22.54 | 22.7 | 22.7 | 22.92 | 22.5 | 11.14M |
| November 04, 2025 | 23.18 | 22.85 | 22.85 | 23.18 | 22.7 | 13.86M |
| November 03, 2025 | 23.28 | 23.22 | 23.22 | 23.28 | 22.8 | 15.94M |
| October 31, 2025 | 23.35 | 23.29 | 23.29 | 23.6 | 22.95 | 21.56M |
| October 30, 2025 | 23.04 | 23.43 | 23.43 | 24.17 | 22.72 | 40.05M |
| October 29, 2025 | 23.11 | 23.04 | 23.04 | 23.25 | 22.75 | 20.35M |
| October 28, 2025 | 23.55 | 23.25 | 23.25 | 23.55 | 23.11 | 14.43M |
| October 27, 2025 | 23.52 | 23.54 | 23.54 | 23.81 | 23.37 | 17.98M |
| October 24, 2025 | 23.71 | 23.52 | 23.52 | 23.86 | 23.44 | 21.67M |
| October 23, 2025 | 22.73 | 23.53 | 23.53 | 23.78 | 22.44 | 18.6M |
| October 22, 2025 | 22.7 | 22.73 | 22.73 | 22.94 | 22.52 | 11.29M |
| October 21, 2025 | 22.54 | 22.88 | 22.88 | 23.07 | 22.41 | 15.61M |
| October 20, 2025 | 22.56 | 22.55 | 22.55 | 22.95 | 22.33 | 14.05M |
| October 17, 2025 | 23.02 | 22.26 | 22.26 | 23.27 | 22.26 | 17.8M |
| October 16, 2025 | 23.39 | 23.12 | 23.12 | 23.68 | 23.08 | 14.68M |
| October 15, 2025 | 23.54 | 23.52 | 23.52 | 23.7 | 23.15 | 15.61M |
| October 14, 2025 | 24.17 | 23.5 | 23.5 | 24.38 | 23.47 | 20.55M |
| October 13, 2025 | 23.1 | 24.06 | 24.06 | 24.24 | 22.92 | 20.94M |
| October 10, 2025 | 25.02 | 24.25 | 24.25 | 25.09 | 24.23 | 29.66M |
| October 09, 2025 | 24.8 | 25.15 | 25.15 | 25.4 | 24.8 | 30.83M |
| September 30, 2025 | 24.79 | 24.58 | 24.58 | 25.18 | 24.58 | 22.64M |
| September 29, 2025 | 24.64 | 24.63 | 24.63 | 24.93 | 24.23 | 24.82M |
| September 26, 2025 | 24.97 | 24.84 | 24.84 | 25.5 | 24.67 | 30.87M |
| September 25, 2025 | 25.3 | 25.03 | 25.03 | 25.45 | 24.91 | 27.05M |
| September 24, 2025 | 24.4 | 25.42 | 25.42 | 25.65 | 24.32 | 39.3M |
| September 23, 2025 | 25.08 | 24.63 | 24.63 | 25.08 | 23.87 | 34.52M |
| September 22, 2025 | 24.9 | 25.09 | 25.09 | 25.3 | 24.76 | 18.52M |
| September 19, 2025 | 25.38 | 24.9 | 24.9 | 25.75 | 24.86 | 25.61M |
| September 18, 2025 | 25.74 | 25.18 | 25.18 | 26.3 | 24.9 | 42.48M |
| September 17, 2025 | 25.62 | 25.74 | 25.74 | 26.07 | 25.45 | 25.52M |
| September 16, 2025 | 25.5 | 25.73 | 25.73 | 25.89 | 25.3 | 23.77M |
| September 15, 2025 | 26.59 | 25.64 | 25.64 | 26.81 | 25.62 | 35.31M |
| September 12, 2025 | 25.38 | 25.81 | 25.81 | 26.48 | 25.26 | 47M |
| September 11, 2025 | 24.59 | 25.45 | 25.45 | 25.48 | 24.44 | 32.72M |
| September 10, 2025 | 24.66 | 24.72 | 24.72 | 25.05 | 24.64 | 18.06M |
| September 09, 2025 | 25.33 | 24.56 | 24.56 | 25.33 | 24.55 | 25.05M |
| September 08, 2025 | 25.28 | 25.32 | 25.32 | 25.47 | 25.03 | 25.39M |
| September 05, 2025 | 24.88 | 25.39 | 25.39 | 25.42 | 24.59 | 27.03M |
| September 04, 2025 | 25.6 | 24.75 | 24.75 | 25.85 | 24.24 | 37.46M |
| September 03, 2025 | 26.2 | 25.56 | 25.56 | 26.56 | 25.5 | 34.88M |
| September 02, 2025 | 27.3 | 26.06 | 26.06 | 27.42 | 26.01 | 50.48M |
| September 01, 2025 | 27.88 | 27.47 | 27.47 | 28.32 | 27.26 | 43.94M |
| August 29, 2025 | 28.35 | 27.38 | 27.38 | 28.5 | 27.27 | 51.95M |
| August 28, 2025 | 27.3 | 28.35 | 28.35 | 28.49 | 26.75 | 75.21M |
| August 27, 2025 | 28.56 | 27.39 | 27.39 | 29.35 | 27.39 | 90.41M |
| August 26, 2025 | 28.08 | 28.57 | 28.57 | 28.99 | 28.01 | 88.13M |
| August 25, 2025 | 27.95 | 29.14 | 29.14 | 31.39 | 27.84 | 146.66M |
| August 22, 2025 | 26.58 | 27.32 | 27.32 | 27.77 | 26.56 | 71.42M |
| August 21, 2025 | 27.38 | 26.74 | 26.74 | 27.9 | 26.56 | 59.61M |
| August 20, 2025 | 26.58 | 27.36 | 27.36 | 27.58 | 26.2 | 77.65M |
| August 19, 2025 | 26.65 | 26.51 | 26.51 | 27.1 | 26.32 | 60.01M |
| August 18, 2025 | 26.3 | 26.71 | 26.71 | 26.96 | 25.97 | 66.95M |
| August 15, 2025 | 25.31 | 26.12 | 26.12 | 26.36 | 25.31 | 52.94M |