20.61
+0.83(+4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.88 | 19.78 | 19.78 | 20.25 | 19.48 | 5.05M |
| October 16, 2025 | 20.02 | 19.7 | 19.7 | 20.16 | 19.61 | 3.74M |
| October 15, 2025 | 19.56 | 20.02 | 20.02 | 20.31 | 19.27 | 6.11M |
| October 14, 2025 | 20.2 | 19.55 | 19.55 | 20.27 | 19.44 | 6.34M |
| October 13, 2025 | 18.77 | 19.8 | 19.8 | 20.13 | 18.31 | 7.11M |
| October 10, 2025 | 18.71 | 19.43 | 19.43 | 19.87 | 18.61 | 6.71M |
| October 09, 2025 | 19.13 | 18.78 | 18.78 | 19.22 | 18.75 | 4.71M |
| September 30, 2025 | 19.31 | 19.17 | 19.17 | 19.38 | 19.01 | 3.99M |
| September 29, 2025 | 19.09 | 19.33 | 19.33 | 19.61 | 18.8 | 5.07M |
| September 26, 2025 | 19.87 | 19.08 | 19.08 | 20 | 19.08 | 5.84M |
| September 25, 2025 | 19.09 | 19.87 | 19.87 | 20.14 | 19.03 | 8.43M |
| September 24, 2025 | 18.43 | 19.18 | 19.18 | 19.49 | 18.23 | 8.82M |
| September 23, 2025 | 18.1 | 18.42 | 18.42 | 19.51 | 17.44 | 12.3M |
| September 22, 2025 | 18.18 | 18.02 | 18.02 | 18.36 | 17.7 | 6.27M |
| September 19, 2025 | 19.44 | 18.14 | 18.14 | 19.44 | 18.06 | 5.77M |
| September 18, 2025 | 18.96 | 18.67 | 18.67 | 19.17 | 18.42 | 5.87M |
| September 17, 2025 | 18.92 | 18.86 | 18.86 | 19.2 | 18.7 | 4.12M |
| September 16, 2025 | 18.99 | 18.88 | 18.88 | 19.07 | 18.52 | 6.72M |
| September 15, 2025 | 19.49 | 18.98 | 18.98 | 19.68 | 18.72 | 6.77M |
| September 12, 2025 | 19.44 | 19.36 | 19.36 | 19.72 | 19.18 | 5.24M |
| September 11, 2025 | 19.6 | 19.32 | 19.32 | 19.72 | 19.01 | 5.84M |
| September 10, 2025 | 19.8 | 19.66 | 19.66 | 20.1 | 19.57 | 4.67M |
| September 09, 2025 | 20.12 | 19.89 | 19.89 | 20.28 | 19.57 | 5.67M |
| September 08, 2025 | 20.68 | 20.2 | 20.2 | 20.96 | 20.1 | 8.07M |
| September 05, 2025 | 19.89 | 20.55 | 20.55 | 20.6 | 19.6 | 6.97M |
| September 04, 2025 | 20.21 | 19.69 | 19.69 | 20.35 | 19.4 | 8.91M |
| September 03, 2025 | 20.66 | 20.11 | 20.11 | 20.81 | 20 | 8.03M |
| September 02, 2025 | 21.22 | 20.66 | 20.66 | 21.7 | 20.2 | 12.48M |
| September 01, 2025 | 20.93 | 21.22 | 21.22 | 21.51 | 20.49 | 15.75M |
| August 29, 2025 | 20.69 | 20.84 | 20.84 | 21.26 | 20.12 | 16.89M |
| August 28, 2025 | 18.7 | 20.4 | 20.4 | 20.74 | 18.65 | 23.48M |
| August 27, 2025 | 18.66 | 18.68 | 18.68 | 19.33 | 18.13 | 15.96M |
| August 26, 2025 | 16.49 | 18.63 | 18.63 | 19.49 | 16.25 | 18.22M |
| August 25, 2025 | 17.1 | 16.51 | 16.51 | 17.15 | 16.32 | 6.61M |
| August 22, 2025 | 16.16 | 16.8 | 16.8 | 16.98 | 16.01 | 8.28M |
| August 21, 2025 | 16.15 | 16.15 | 16.15 | 16.45 | 15.93 | 5.36M |
| August 20, 2025 | 15.52 | 16.05 | 16.05 | 16.2 | 15.35 | 5.5M |
| August 19, 2025 | 15.85 | 15.63 | 15.63 | 15.85 | 15.51 | 4.59M |
| August 18, 2025 | 15.7 | 15.85 | 15.85 | 16.06 | 15.7 | 5.01M |
| August 15, 2025 | 15.43 | 15.57 | 15.57 | 15.71 | 15.32 | 4.12M |
| August 14, 2025 | 16.29 | 15.41 | 15.41 | 16.34 | 15.39 | 8.8M |
| August 13, 2025 | 15.6 | 16.16 | 16.16 | 16.39 | 15.51 | 10.45M |
| August 12, 2025 | 15.13 | 15.42 | 15.42 | 15.87 | 15.05 | 8.4M |
| August 11, 2025 | 14.81 | 15.05 | 15.05 | 15.13 | 14.77 | 4.62M |
| August 08, 2025 | 14.71 | 14.81 | 14.81 | 14.87 | 14.57 | 4.11M |
| August 07, 2025 | 15.05 | 14.85 | 14.85 | 15.18 | 14.76 | 6.42M |
| August 06, 2025 | 14.9 | 15.02 | 15.02 | 15.09 | 14.65 | 10.78M |
| August 05, 2025 | 14.04 | 15.08 | 15.08 | 15.2 | 14.03 | 14.84M |
| August 04, 2025 | 13.68 | 13.91 | 13.91 | 13.96 | 13.65 | 4.17M |
| August 01, 2025 | 13.6 | 13.73 | 13.73 | 13.8 | 13.45 | 4.76M |
| July 31, 2025 | 13.66 | 13.54 | 13.54 | 13.92 | 13.47 | 4.85M |
| July 30, 2025 | 13.6 | 13.66 | 13.66 | 13.8 | 13.44 | 3.33M |
| July 29, 2025 | 13.75 | 13.59 | 13.59 | 13.8 | 13.35 | 5.88M |
| July 28, 2025 | 13.66 | 13.79 | 13.79 | 13.91 | 13.66 | 5.44M |
| July 25, 2025 | 13.74 | 13.66 | 13.66 | 13.76 | 13.62 | 3.09M |
| July 24, 2025 | 13.97 | 13.7 | 13.7 | 14.04 | 13.65 | 5.74M |
| July 23, 2025 | 14.17 | 13.91 | 13.91 | 14.25 | 13.91 | 4.34M |
| July 22, 2025 | 14.14 | 14.09 | 14.09 | 14.31 | 13.92 | 4.45M |
| July 21, 2025 | 13.53 | 14.09 | 14.09 | 14.38 | 13.53 | 9.02M |
| July 18, 2025 | 13.45 | 13.54 | 13.54 | 13.56 | 13.31 | 3.59M |