20.64
-0.86(-4.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.31 | 20.64 | 20.64 | 21.32 | 20.58 | 8.06M |
| October 16, 2025 | 19.91 | 21.5 | 21.5 | 21.98 | 19.88 | 16.46M |
| October 15, 2025 | 19.63 | 20.02 | 20.02 | 20.05 | 19.48 | 2.83M |
| October 14, 2025 | 20.13 | 19.61 | 19.61 | 20.24 | 19.5 | 3.28M |
| October 13, 2025 | 19.2 | 20.08 | 20.08 | 20.08 | 19.15 | 2.86M |
| October 10, 2025 | 20.21 | 20.25 | 20.25 | 20.32 | 20 | 2.77M |
| October 09, 2025 | 20.2 | 20.17 | 20.17 | 20.38 | 20.06 | 2.85M |
| September 30, 2025 | 20.28 | 20.13 | 20.13 | 20.29 | 20.1 | 2.18M |
| September 29, 2025 | 20.1 | 20.12 | 20.12 | 20.23 | 19.9 | 2.29M |
| September 26, 2025 | 20.29 | 20.1 | 20.1 | 20.44 | 20.09 | 2.62M |
| September 25, 2025 | 20.53 | 20.44 | 20.44 | 20.88 | 20.4 | 4.08M |
| September 24, 2025 | 20.3 | 20.59 | 20.59 | 20.63 | 20.1 | 3.1M |
| September 23, 2025 | 20.78 | 20.3 | 20.3 | 20.78 | 19.91 | 4.59M |
| September 22, 2025 | 20.63 | 20.77 | 20.77 | 20.91 | 20.54 | 3.37M |
| September 19, 2025 | 20.85 | 20.65 | 20.65 | 21.03 | 20.48 | 3.68M |
| September 18, 2025 | 21.59 | 20.83 | 20.83 | 21.59 | 20.72 | 6.05M |
| September 17, 2025 | 21.66 | 21.55 | 21.55 | 21.9 | 21.5 | 4.24M |
| September 16, 2025 | 21.55 | 21.78 | 21.78 | 21.81 | 21.35 | 3.79M |
| September 15, 2025 | 22.13 | 21.45 | 21.45 | 22.14 | 21.39 | 5.96M |
| September 12, 2025 | 21.73 | 22.22 | 22.22 | 22.82 | 21.67 | 13M |
| September 11, 2025 | 21.16 | 21.59 | 21.59 | 21.6 | 20.82 | 5.53M |
| September 10, 2025 | 21.01 | 21.07 | 21.07 | 21.11 | 20.76 | 2.52M |
| September 09, 2025 | 20.85 | 20.95 | 20.95 | 21.62 | 20.85 | 3.97M |
| September 08, 2025 | 21.3 | 21.53 | 21.53 | 21.57 | 21.25 | 3.35M |
| September 05, 2025 | 20.85 | 21.3 | 21.3 | 21.46 | 20.73 | 4.41M |
| September 04, 2025 | 20.78 | 20.84 | 20.84 | 21.07 | 20.49 | 3.84M |
| September 03, 2025 | 21.36 | 20.83 | 20.83 | 21.43 | 20.65 | 4.12M |
| September 02, 2025 | 21.94 | 21.32 | 21.32 | 22.06 | 21 | 6.2M |
| September 01, 2025 | 21.65 | 21.9 | 21.9 | 22.06 | 21.59 | 5.47M |
| August 29, 2025 | 21.69 | 21.62 | 21.62 | 21.88 | 21.4 | 5.34M |
| August 28, 2025 | 21.35 | 21.73 | 21.73 | 21.77 | 20.58 | 9.62M |
| August 27, 2025 | 22.47 | 21.59 | 21.59 | 22.48 | 21.59 | 10.55M |
| August 26, 2025 | 22.37 | 22.37 | 22.37 | 22.57 | 22.15 | 8.49M |
| August 25, 2025 | 22.38 | 22.31 | 22.31 | 22.69 | 22.16 | 9.59M |
| August 22, 2025 | 22.64 | 22.38 | 22.38 | 22.66 | 22.18 | 8.49M |
| August 21, 2025 | 22.78 | 22.55 | 22.55 | 22.99 | 22.42 | 7.93M |
| August 20, 2025 | 22.94 | 22.67 | 22.67 | 22.96 | 22.38 | 13.58M |
| August 19, 2025 | 25.58 | 23.36 | 23.36 | 25.77 | 23.28 | 23.18M |
| August 18, 2025 | 25.12 | 26.07 | 26.07 | 26.26 | 24.78 | 9.82M |
| August 15, 2025 | 23.98 | 25.02 | 25.02 | 25.15 | 23.92 | 8.02M |
| August 14, 2025 | 24.95 | 24.02 | 24.02 | 25.01 | 24 | 7.81M |
| August 13, 2025 | 24.48 | 25.01 | 25.01 | 25.38 | 24.36 | 8.49M |
| August 12, 2025 | 26.35 | 24.53 | 24.53 | 26.35 | 24.28 | 12.8M |
| August 11, 2025 | 26.38 | 26.35 | 26.35 | 26.63 | 26.14 | 5.18M |
| August 08, 2025 | 26.91 | 26.48 | 26.48 | 27.16 | 26.12 | 8.65M |
| August 07, 2025 | 25.52 | 26.91 | 26.91 | 27.4 | 25.05 | 17.15M |
| August 06, 2025 | 26.02 | 25.78 | 25.78 | 26.35 | 25.14 | 8.03M |
| August 05, 2025 | 25.82 | 26.03 | 26.03 | 26.14 | 25.52 | 5.92M |
| August 04, 2025 | 25.81 | 25.95 | 25.95 | 26.08 | 24.9 | 7.23M |
| August 01, 2025 | 24.72 | 25.93 | 25.93 | 26.31 | 24.5 | 13.15M |
| July 31, 2025 | 24.54 | 24.72 | 24.72 | 25 | 24.33 | 5.18M |
| July 30, 2025 | 24.96 | 24.63 | 24.63 | 25.26 | 24.38 | 4.98M |
| July 29, 2025 | 25.4 | 24.92 | 24.92 | 25.59 | 24.81 | 5.55M |
| July 28, 2025 | 25.23 | 25.42 | 25.42 | 25.5 | 24.48 | 5.96M |
| July 25, 2025 | 25.22 | 25.28 | 25.28 | 25.68 | 24.88 | 5.34M |
| July 24, 2025 | 23.9 | 25.28 | 25.28 | 25.47 | 23.85 | 11.17M |
| July 23, 2025 | 23.52 | 23.87 | 23.87 | 24.47 | 22.31 | 12.02M |
| July 22, 2025 | 24.47 | 24.8 | 24.8 | 25.1 | 24.2 | 9.35M |
| July 21, 2025 | 24.7 | 24.37 | 24.37 | 24.82 | 24.18 | 5.44M |
| July 18, 2025 | 24.18 | 24.58 | 24.58 | 24.72 | 23.87 | 8.09M |