20.69
-0.7(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.18 | 20.69 | 20.69 | 21.2 | 20.64 | 8.36M |
| November 06, 2025 | 20.82 | 21.39 | 21.39 | 21.52 | 20.6 | 10.62M |
| November 05, 2025 | 20.74 | 20.8 | 20.8 | 21.13 | 20.51 | 9.72M |
| November 04, 2025 | 21.76 | 20.94 | 20.94 | 21.79 | 20.71 | 12.05M |
| November 03, 2025 | 22.35 | 21.75 | 21.75 | 22.41 | 21.36 | 10.31M |
| October 31, 2025 | 21.85 | 22.17 | 22.17 | 22.94 | 21.7 | 14.76M |
| October 30, 2025 | 25.58 | 21.85 | 21.85 | 25.86 | 21.82 | 36.57M |
| October 29, 2025 | 24.82 | 25.05 | 25.05 | 25.4 | 24.02 | 21.21M |
| October 28, 2025 | 22.56 | 24.7 | 24.7 | 25.96 | 22.32 | 37.27M |
| October 27, 2025 | 20.95 | 22.32 | 22.32 | 22.66 | 20.71 | 21.51M |
| October 24, 2025 | 20.6 | 20.56 | 20.56 | 21.12 | 20.37 | 8.78M |
| October 23, 2025 | 20.98 | 20.55 | 20.55 | 21.48 | 20.17 | 11.82M |
| October 22, 2025 | 20.85 | 20.68 | 20.68 | 21.3 | 20 | 7.59M |
| October 21, 2025 | 20.73 | 20.95 | 20.95 | 21.38 | 20.72 | 7.21M |
| October 20, 2025 | 20.83 | 20.75 | 20.75 | 21.14 | 20.45 | 8.67M |
| October 17, 2025 | 22.55 | 20.78 | 20.78 | 23.32 | 20.51 | 19.49M |
| October 16, 2025 | 22.47 | 22.55 | 22.55 | 23.94 | 21.91 | 15.15M |
| October 15, 2025 | 22.7 | 22.45 | 22.45 | 22.85 | 21.55 | 9.66M |
| October 14, 2025 | 24.49 | 22.26 | 22.26 | 25.1 | 22.11 | 22.21M |
| October 13, 2025 | 22.21 | 24.42 | 24.42 | 24.93 | 22.21 | 16.65M |
| October 10, 2025 | 24.56 | 23.98 | 23.98 | 24.59 | 23.43 | 14.35M |
| October 09, 2025 | 24.18 | 24.44 | 24.44 | 25.28 | 23.38 | 21.57M |
| September 30, 2025 | 24.01 | 23.62 | 23.62 | 24.4 | 23.51 | 15.89M |
| September 29, 2025 | 23.02 | 23.84 | 23.84 | 24.33 | 22.72 | 20.4M |
| September 26, 2025 | 21.48 | 23.37 | 23.37 | 25.42 | 21.35 | 34.3M |
| September 25, 2025 | 21.68 | 21.45 | 21.45 | 21.88 | 21.3 | 11.14M |
| September 24, 2025 | 22 | 21.88 | 21.88 | 23.05 | 21.66 | 12.63M |
| September 23, 2025 | 22.85 | 21.93 | 21.93 | 23.1 | 21.4 | 14.41M |
| September 22, 2025 | 22.99 | 22.85 | 22.85 | 23.55 | 22.49 | 14.26M |
| September 19, 2025 | 24.44 | 22.95 | 22.95 | 25.19 | 22.61 | 25.17M |
| September 18, 2025 | 22.5 | 23.7 | 23.7 | 25.54 | 22.11 | 31.63M |
| September 17, 2025 | 22.72 | 22.46 | 22.46 | 22.89 | 22.06 | 13.76M |
| September 16, 2025 | 22.99 | 22.79 | 22.79 | 23.43 | 22.61 | 15.03M |
| September 15, 2025 | 22.3 | 23.16 | 23.16 | 23.75 | 21.45 | 26.79M |
| September 12, 2025 | 21.85 | 22.06 | 22.06 | 22.42 | 21.85 | 17.84M |
| September 11, 2025 | 20.5 | 21.96 | 21.96 | 22.8 | 19.88 | 26.41M |
| September 10, 2025 | 20.26 | 20.39 | 20.39 | 20.59 | 19.96 | 9.84M |
| September 09, 2025 | 21.01 | 20.28 | 20.28 | 21.28 | 20.16 | 14.89M |
| September 08, 2025 | 21.05 | 20.6 | 20.6 | 21.25 | 20.25 | 19.31M |
| September 05, 2025 | 21.34 | 21.28 | 21.28 | 21.98 | 21.09 | 22.65M |
| September 04, 2025 | 21 | 21.04 | 21.04 | 22.23 | 20.55 | 31.49M |
| September 03, 2025 | 21.77 | 20.64 | 20.64 | 21.82 | 20.36 | 15.15M |
| September 02, 2025 | 22.09 | 21.33 | 21.33 | 22.26 | 21 | 22.2M |
| September 01, 2025 | 22.86 | 21.99 | 21.99 | 23.19 | 21.8 | 26.09M |
| August 29, 2025 | 23.98 | 22.84 | 22.84 | 24.27 | 22.7 | 28.32M |
| August 28, 2025 | 24.75 | 23.69 | 23.69 | 25.4 | 23.11 | 36.98M |
| August 27, 2025 | 25.2 | 25 | 25 | 26.58 | 24.87 | 33.4M |
| August 26, 2025 | 25.48 | 24.92 | 24.92 | 26.34 | 24.85 | 33.28M |
| August 25, 2025 | 26.57 | 25.02 | 25.02 | 27.26 | 24.76 | 48.23M |
| August 22, 2025 | 21.51 | 25.34 | 25.34 | 25.34 | 20.88 | 49.81M |
| August 21, 2025 | 21.03 | 21.12 | 21.12 | 21.6 | 20.2 | 30.49M |
| August 20, 2025 | 21.31 | 21.13 | 21.13 | 22.55 | 20.8 | 41.36M |
| August 19, 2025 | 20.03 | 21.3 | 21.3 | 21.65 | 20.03 | 51.52M |
| August 18, 2025 | 17.55 | 19.86 | 19.86 | 19.86 | 17.53 | 43.07M |
| August 15, 2025 | 15.84 | 16.55 | 16.55 | 16.96 | 15.75 | 20.44M |
| August 14, 2025 | 16.22 | 15.83 | 15.83 | 16.37 | 15.81 | 12.93M |
| August 13, 2025 | 16.25 | 16.22 | 16.22 | 16.45 | 16.07 | 14.04M |
| August 12, 2025 | 16.9 | 16.32 | 16.32 | 17.09 | 16.3 | 17.44M |
| August 11, 2025 | 16.66 | 16.73 | 16.73 | 17.08 | 16.62 | 16.98M |
| August 08, 2025 | 16.94 | 16.62 | 16.62 | 17.36 | 16.56 | 28.5M |