20.80
-0.59(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 21.9 | 20.8 | 20.8 | 21.9 | 20.77 | 4.93M | 
| October 29, 2025 | 21.4 | 21.39 | 21.39 | 21.53 | 21.2 | 4.26M | 
| October 28, 2025 | 21.83 | 21.45 | 21.45 | 21.97 | 21.32 | 6.37M | 
| October 27, 2025 | 22.03 | 21.85 | 21.85 | 22.25 | 21.71 | 11.49M | 
| October 24, 2025 | 21.9 | 22.16 | 22.16 | 23.91 | 21.7 | 22.38M | 
| October 23, 2025 | 20.7 | 20.8 | 20.8 | 20.82 | 20.25 | 3.41M | 
| October 22, 2025 | 21 | 20.76 | 20.76 | 21.19 | 20.72 | 3.76M | 
| October 21, 2025 | 21.23 | 21.18 | 21.18 | 21.24 | 20.83 | 4.95M | 
| October 20, 2025 | 20.8 | 21.16 | 21.16 | 21.62 | 20.73 | 7.38M | 
| 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 |