21.24
-0.95(-4.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.48 | 21.24 | 21.24 | 22.48 | 21.23 | 7.09M |
| November 06, 2025 | 21.8 | 22.19 | 22.19 | 22.58 | 21.49 | 7.64M |
| November 05, 2025 | 21.63 | 21.8 | 21.8 | 22.04 | 21.43 | 3.44M |
| November 04, 2025 | 22.28 | 21.9 | 21.9 | 22.38 | 21.45 | 5M |
| November 03, 2025 | 22.31 | 22.4 | 22.4 | 22.48 | 21.96 | 5.32M |
| October 31, 2025 | 21.28 | 22.12 | 22.12 | 22.33 | 21.2 | 7.19M |
| October 30, 2025 | 21.93 | 21.28 | 21.28 | 21.93 | 21.25 | 4.67M |
| October 29, 2025 | 22.01 | 21.84 | 21.84 | 22.17 | 21.64 | 5.19M |
| October 28, 2025 | 22.08 | 22.17 | 22.17 | 22.38 | 21.95 | 3.25M |
| October 27, 2025 | 22.31 | 22.27 | 22.27 | 22.68 | 22.16 | 4.91M |
| October 24, 2025 | 22.4 | 22.19 | 22.19 | 22.53 | 21.96 | 5.73M |
| October 23, 2025 | 22.3 | 22.33 | 22.33 | 22.42 | 21.91 | 3.31M |
| October 22, 2025 | 22.65 | 22.43 | 22.43 | 22.8 | 22.28 | 3.63M |
| October 21, 2025 | 22.43 | 22.79 | 22.79 | 22.98 | 22.14 | 4.38M |
| October 20, 2025 | 22.33 | 22.47 | 22.47 | 22.8 | 22.02 | 5.49M |
| October 17, 2025 | 22.63 | 21.96 | 21.96 | 22.63 | 21.88 | 5.21M |
| October 16, 2025 | 23.15 | 22.43 | 22.43 | 23.24 | 22.36 | 6.35M |
| October 15, 2025 | 22.9 | 23.33 | 23.33 | 23.65 | 22.6 | 7.63M |
| October 14, 2025 | 23.02 | 22.9 | 22.9 | 23.68 | 22.8 | 8.72M |
| October 13, 2025 | 21.99 | 22.9 | 22.9 | 23.25 | 21.26 | 11.14M |
| October 10, 2025 | 23.7 | 24.05 | 24.05 | 26.27 | 23.59 | 16.77M |
| October 09, 2025 | 23.79 | 23.45 | 23.45 | 24 | 23.27 | 8.31M |
| September 30, 2025 | 24.37 | 24.01 | 24.01 | 24.82 | 23.68 | 10.77M |
| September 29, 2025 | 24.22 | 24.37 | 24.37 | 24.88 | 23.32 | 13.44M |
| September 26, 2025 | 25.5 | 25.41 | 25.41 | 26.3 | 24.9 | 18.2M |
| September 25, 2025 | 24.56 | 24.86 | 24.86 | 24.96 | 24.28 | 10.57M |
| September 24, 2025 | 24.83 | 24.63 | 24.63 | 25.09 | 24.1 | 9.87M |
| September 23, 2025 | 25.85 | 24.82 | 24.82 | 26.69 | 24.12 | 14.71M |
| September 22, 2025 | 26.29 | 25.31 | 25.31 | 26.48 | 24.69 | 14.91M |
| September 19, 2025 | 26.82 | 25.85 | 25.85 | 26.84 | 25.47 | 16.59M |
| September 18, 2025 | 26.6 | 27.23 | 27.23 | 29.64 | 26.6 | 30.95M |
| September 17, 2025 | 27.45 | 26.08 | 26.08 | 27.45 | 26.03 | 19.91M |
| September 16, 2025 | 24.45 | 26.99 | 26.99 | 27.67 | 24.27 | 33.02M |
| September 15, 2025 | 24.17 | 24.18 | 24.18 | 24.96 | 24 | 10.2M |
| September 12, 2025 | 24.58 | 24.37 | 24.37 | 24.68 | 24.04 | 9.98M |
| September 11, 2025 | 24.18 | 24.56 | 24.56 | 25.11 | 23.88 | 12.78M |
| September 10, 2025 | 24.67 | 24.5 | 24.5 | 25.18 | 24.24 | 15.91M |
| September 09, 2025 | 24.38 | 25.41 | 25.41 | 26.1 | 23.83 | 27.06M |
| September 08, 2025 | 23.08 | 24.47 | 24.47 | 24.8 | 23.08 | 20.12M |
| September 05, 2025 | 22.2 | 23.06 | 23.06 | 23.22 | 21.94 | 9.75M |
| September 04, 2025 | 22.29 | 22.13 | 22.13 | 22.85 | 21.73 | 10.57M |
| September 03, 2025 | 23.37 | 22.18 | 22.18 | 23.61 | 22.11 | 13.07M |
| September 02, 2025 | 23.34 | 23.61 | 23.61 | 24.2 | 22.3 | 19.39M |
| September 01, 2025 | 23.5 | 23.22 | 23.22 | 23.8 | 23.12 | 7.81M |
| August 29, 2025 | 23.47 | 23.65 | 23.65 | 24.09 | 22.96 | 10.84M |
| August 28, 2025 | 23.61 | 23.59 | 23.59 | 23.75 | 22.67 | 14.68M |
| August 27, 2025 | 25 | 23.67 | 23.67 | 25.41 | 23.65 | 21.49M |
| August 26, 2025 | 27.79 | 24.9 | 24.9 | 27.79 | 24.69 | 29.03M |
| August 25, 2025 | 27.6 | 27.92 | 27.92 | 28 | 27 | 14.65M |
| August 22, 2025 | 26.81 | 27.79 | 27.79 | 28.49 | 26.81 | 14.72M |
| August 21, 2025 | 27.6 | 26.94 | 26.94 | 27.92 | 26.81 | 11.48M |
| August 20, 2025 | 28 | 27.68 | 27.68 | 28.5 | 27.21 | 15.5M |
| August 19, 2025 | 27.76 | 28.36 | 28.36 | 28.39 | 26.68 | 26.01M |
| August 18, 2025 | 29.26 | 27.78 | 27.78 | 29.4 | 27.53 | 26.04M |
| August 15, 2025 | 27.8 | 28.8 | 28.8 | 29.19 | 27.35 | 22.23M |
| August 14, 2025 | 29 | 27.57 | 27.57 | 29.06 | 27.45 | 23.81M |
| August 13, 2025 | 29.69 | 29.76 | 29.76 | 30.66 | 28.02 | 30.17M |
| August 12, 2025 | 30.58 | 30.23 | 30.23 | 32.14 | 29.32 | 30.64M |
| August 11, 2025 | 29.3 | 30.88 | 30.88 | 31.26 | 28.75 | 32.14M |
| August 08, 2025 | 29.3 | 29.34 | 29.34 | 29.7 | 28.31 | 30.47M |