21.02
+0.23(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 20.41 | 20.79 | 20.79 | 21.1 | 19.97 | 4.91M |
| November 12, 2025 | 20.36 | 20.16 | 20.16 | 20.38 | 19.9 | 2.29M |
| November 11, 2025 | 20.1 | 20.42 | 20.42 | 20.54 | 20.01 | 2.75M |
| November 10, 2025 | 20.03 | 20.11 | 20.11 | 20.27 | 19.85 | 2.56M |
| November 07, 2025 | 20.41 | 20.04 | 20.04 | 20.51 | 20 | 2.65M |
| November 06, 2025 | 20.61 | 20.51 | 20.51 | 20.64 | 20.16 | 2.49M |
| November 05, 2025 | 20.39 | 20.51 | 20.51 | 20.59 | 20.2 | 2.43M |
| November 04, 2025 | 20.6 | 20.51 | 20.51 | 20.82 | 20.38 | 3.46M |
| November 03, 2025 | 20.93 | 20.73 | 20.73 | 21.09 | 20.65 | 3.47M |
| October 31, 2025 | 21.03 | 20.92 | 20.92 | 21.42 | 20.78 | 3.8M |
| October 30, 2025 | 21.5 | 20.84 | 20.84 | 21.59 | 20.84 | 5.09M |
| October 29, 2025 | 21.18 | 21.5 | 21.5 | 21.79 | 20.96 | 9.95M |
| October 28, 2025 | 19.36 | 21.39 | 21.39 | 22.2 | 19.16 | 14.78M |
| October 27, 2025 | 19.71 | 19.33 | 19.33 | 19.9 | 19.18 | 5.3M |
| October 24, 2025 | 19.1 | 19.73 | 19.73 | 21.58 | 19.08 | 7.03M |
| October 23, 2025 | 19.03 | 19.1 | 19.1 | 19.19 | 18.8 | 1.82M |
| October 22, 2025 | 18.89 | 19.11 | 19.11 | 19.34 | 18.6 | 1.97M |
| October 21, 2025 | 18.41 | 18.87 | 18.87 | 18.94 | 18.28 | 2.09M |
| October 20, 2025 | 17.85 | 18.32 | 18.32 | 18.34 | 17.85 | 2.27M |
| October 17, 2025 | 18.22 | 17.61 | 17.61 | 18.22 | 17.61 | 1.71M |
| October 16, 2025 | 18.28 | 18.05 | 18.05 | 18.34 | 17.98 | 1.59M |
| October 15, 2025 | 18.12 | 18.34 | 18.34 | 18.4 | 17.96 | 1.83M |
| October 14, 2025 | 18.62 | 18.12 | 18.12 | 18.98 | 18.05 | 2.37M |
| October 13, 2025 | 18 | 18.61 | 18.61 | 18.83 | 17.39 | 2.96M |
| October 10, 2025 | 18.9 | 18.73 | 18.73 | 19.12 | 18.6 | 2.42M |
| October 09, 2025 | 19.13 | 18.92 | 18.92 | 19.28 | 18.91 | 2.7M |
| September 30, 2025 | 19.35 | 19.12 | 19.12 | 19.65 | 19.11 | 1.73M |
| September 29, 2025 | 19.15 | 19.26 | 19.26 | 19.44 | 18.88 | 1.99M |
| September 26, 2025 | 19.35 | 19.15 | 19.15 | 19.52 | 19.1 | 1.72M |
| September 25, 2025 | 19.68 | 19.4 | 19.4 | 19.93 | 19.4 | 1.89M |
| September 24, 2025 | 19.38 | 19.78 | 19.78 | 19.83 | 19.35 | 2.26M |
| September 23, 2025 | 19.84 | 19.57 | 19.57 | 19.99 | 19.01 | 3.22M |
| September 22, 2025 | 20.01 | 19.9 | 19.9 | 20.3 | 19.68 | 2.64M |
| September 19, 2025 | 20.01 | 19.66 | 19.66 | 20.29 | 19.5 | 2.6M |
| September 18, 2025 | 20.68 | 20.01 | 20.01 | 20.82 | 19.88 | 3.87M |
| September 17, 2025 | 20.7 | 20.78 | 20.78 | 20.93 | 20.56 | 2.39M |
| September 16, 2025 | 20.38 | 20.67 | 20.67 | 20.84 | 20.3 | 2.92M |
| September 15, 2025 | 20.49 | 20.38 | 20.38 | 20.63 | 20.3 | 2.39M |
| September 12, 2025 | 20.76 | 20.48 | 20.48 | 20.83 | 20.4 | 2.78M |
| September 11, 2025 | 20.41 | 20.68 | 20.68 | 20.75 | 20.05 | 2.47M |
| September 10, 2025 | 20.53 | 20.43 | 20.43 | 20.69 | 20.21 | 2M |
| September 09, 2025 | 20.89 | 20.53 | 20.53 | 21.18 | 20.41 | 2.6M |
| September 08, 2025 | 20.79 | 21.08 | 21.08 | 21.18 | 20.68 | 2.57M |
| September 05, 2025 | 20.38 | 20.8 | 20.8 | 20.89 | 20.13 | 3.11M |
| September 04, 2025 | 20.48 | 20.37 | 20.37 | 20.88 | 19.89 | 3.8M |
| September 03, 2025 | 20.85 | 20.29 | 20.29 | 21.16 | 20.2 | 3.13M |
| September 02, 2025 | 21.28 | 20.83 | 20.83 | 21.45 | 20.2 | 3.95M |
| September 01, 2025 | 21.04 | 21.14 | 21.14 | 21.46 | 20.95 | 3.43M |
| August 29, 2025 | 21.42 | 20.9 | 20.9 | 21.64 | 20.88 | 4.73M |
| August 28, 2025 | 21.5 | 21.48 | 21.48 | 22 | 20.65 | 6.21M |
| August 27, 2025 | 22.58 | 21.52 | 21.52 | 22.99 | 21.45 | 7.65M |
| August 26, 2025 | 22.6 | 22.79 | 22.79 | 23.75 | 22.36 | 10.07M |
| August 25, 2025 | 22.02 | 22.78 | 22.78 | 23.23 | 21.76 | 9.61M |
| August 22, 2025 | 22.16 | 22.02 | 22.02 | 22.44 | 21.82 | 5.7M |
| August 21, 2025 | 21.9 | 22.29 | 22.29 | 22.76 | 21.51 | 9.29M |
| August 20, 2025 | 21.82 | 21.95 | 21.95 | 22.11 | 21.52 | 6.24M |
| August 19, 2025 | 21.5 | 21.92 | 21.92 | 22.19 | 21.14 | 8.66M |
| August 18, 2025 | 21.42 | 21.54 | 21.54 | 21.74 | 21.22 | 7.96M |
| August 15, 2025 | 20.81 | 21.34 | 21.34 | 21.45 | 20.81 | 11.29M |
| August 14, 2025 | 22.74 | 21.66 | 21.66 | 23.88 | 21.01 | 15.59M |