21.03
-0.93(-4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22 | 21.03 | 21.03 | 22.15 | 20.67 | 13.48M |
| November 06, 2025 | 22.46 | 21.96 | 21.96 | 22.57 | 21.9 | 8.72M |
| November 05, 2025 | 22.5 | 22.54 | 22.54 | 22.97 | 22.2 | 6.36M |
| November 04, 2025 | 23.4 | 22.73 | 22.73 | 23.42 | 22.53 | 7.82M |
| November 03, 2025 | 24.44 | 23.4 | 23.4 | 24.44 | 22.9 | 11.67M |
| October 31, 2025 | 22.23 | 24.08 | 24.08 | 25 | 22.23 | 23.89M |
| October 30, 2025 | 22.51 | 22.13 | 22.13 | 22.51 | 22.09 | 5.79M |
| October 29, 2025 | 22.8 | 22.57 | 22.57 | 22.98 | 22.44 | 8.25M |
| October 28, 2025 | 23.53 | 22.76 | 22.76 | 23.92 | 22.64 | 13.1M |
| October 27, 2025 | 22.96 | 23.72 | 23.72 | 24.6 | 22.9 | 14.3M |
| October 24, 2025 | 24.6 | 22.95 | 22.95 | 24.64 | 22.82 | 17.73M |
| October 23, 2025 | 25.85 | 24.26 | 24.26 | 27.46 | 24 | 18.44M |
| October 22, 2025 | 27.23 | 25.86 | 25.86 | 27.99 | 25.53 | 13.77M |
| October 21, 2025 | 27.4 | 26.75 | 26.75 | 28.5 | 26.6 | 16.23M |
| October 20, 2025 | 28.26 | 27.3 | 27.3 | 28.97 | 26.92 | 18.2M |
| October 17, 2025 | 27.53 | 28.18 | 28.18 | 30 | 27.3 | 26.24M |
| October 16, 2025 | 25.35 | 26.98 | 26.98 | 27.88 | 24.93 | 26.33M |
| October 15, 2025 | 23.65 | 25.85 | 25.85 | 26.88 | 23.31 | 29.64M |
| October 14, 2025 | 23.93 | 23.42 | 23.42 | 26.49 | 23.32 | 18.54M |
| October 13, 2025 | 22 | 23.21 | 23.21 | 23.5 | 21.83 | 6.76M |
| October 10, 2025 | 23.56 | 22.92 | 22.92 | 23.91 | 22.88 | 7.41M |
| October 09, 2025 | 24.12 | 23.72 | 23.72 | 24.29 | 23.42 | 9.63M |
| September 30, 2025 | 22.09 | 23.58 | 23.58 | 24.45 | 21.74 | 15.69M |
| September 29, 2025 | 21.99 | 22.07 | 22.07 | 22.37 | 21.52 | 5.58M |
| September 26, 2025 | 22.75 | 21.92 | 21.92 | 22.77 | 21.77 | 9.46M |
| September 25, 2025 | 23.68 | 22.83 | 22.83 | 23.7 | 22.76 | 6.78M |
| September 24, 2025 | 23.53 | 23.5 | 23.5 | 24.07 | 23.23 | 5.73M |
| September 23, 2025 | 24.39 | 23.73 | 23.73 | 24.39 | 23 | 8.56M |
| September 22, 2025 | 24.05 | 24.39 | 24.39 | 24.79 | 23.9 | 5.9M |
| September 19, 2025 | 25.07 | 24.22 | 24.22 | 25.95 | 23.7 | 14.39M |
| September 18, 2025 | 24.7 | 25.73 | 25.73 | 26.9 | 24.5 | 19.62M |
| September 17, 2025 | 26.48 | 24.55 | 24.55 | 26.66 | 24.4 | 16.89M |
| September 16, 2025 | 26.82 | 26.55 | 26.55 | 27.23 | 26.08 | 8.61M |
| September 15, 2025 | 26.87 | 26.84 | 26.84 | 27.15 | 26.1 | 12.52M |
| September 12, 2025 | 25.07 | 27.01 | 27.01 | 28.01 | 24.33 | 23.68M |
| September 11, 2025 | 23.76 | 24.83 | 24.83 | 25.1 | 23.05 | 13.75M |
| September 10, 2025 | 24.2 | 24.27 | 24.27 | 24.99 | 23.7 | 11.4M |
| September 09, 2025 | 26.16 | 24.18 | 24.18 | 26.48 | 23.4 | 16.8M |
| September 08, 2025 | 28 | 26.23 | 26.23 | 28.06 | 25.97 | 13.55M |
| September 05, 2025 | 26.64 | 27.12 | 27.12 | 27.5 | 24.36 | 24.71M |
| September 04, 2025 | 28.35 | 28.51 | 28.51 | 30.68 | 27.84 | 28.36M |
| September 03, 2025 | 27.9 | 27.52 | 27.52 | 29.9 | 27.3 | 21.32M |
| September 02, 2025 | 28.01 | 26.85 | 26.85 | 28.97 | 26.35 | 20.16M |
| September 01, 2025 | 29.89 | 28.5 | 28.5 | 30.9 | 28.12 | 23.43M |
| August 29, 2025 | 28.01 | 30.88 | 30.88 | 31.94 | 27.69 | 28.31M |
| August 28, 2025 | 29.49 | 27.97 | 27.97 | 29.88 | 26.6 | 26.35M |
| August 27, 2025 | 30.71 | 29.57 | 29.57 | 31.8 | 29.2 | 26.55M |
| August 26, 2025 | 27.75 | 31.3 | 31.3 | 32.8 | 27.5 | 32.42M |
| August 25, 2025 | 25.6 | 28.75 | 28.75 | 29.8 | 25.03 | 26.27M |
| August 22, 2025 | 23.66 | 25.97 | 25.97 | 26.89 | 23.32 | 26.57M |
| August 21, 2025 | 24.44 | 24.12 | 24.12 | 25 | 23.14 | 23.65M |
| August 20, 2025 | 23.1 | 24.81 | 24.81 | 26.08 | 21.8 | 35.17M |
| August 19, 2025 | 19.25 | 23.09 | 23.09 | 23.09 | 19.11 | 29.8M |
| August 18, 2025 | 19.7 | 19.24 | 19.24 | 19.9 | 19.11 | 16.59M |
| August 15, 2025 | 18.79 | 20.05 | 20.05 | 20.33 | 18.47 | 24.9M |
| August 14, 2025 | 17.37 | 19.1 | 19.1 | 20.3 | 17.25 | 31.19M |
| August 13, 2025 | 17.43 | 17.23 | 17.23 | 17.6 | 17.14 | 6.42M |
| August 12, 2025 | 17.59 | 17.41 | 17.41 | 17.9 | 17.29 | 7.43M |
| August 11, 2025 | 17.38 | 17.58 | 17.58 | 17.7 | 17.2 | 9.76M |
| August 08, 2025 | 17.08 | 17.29 | 17.29 | 17.75 | 16.8 | 11.82M |