20.49
+0.15(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 20.38 | 20.49 | 20.49 | 20.55 | 20.35 | 3.39M |
| October 23, 2025 | 20.45 | 20.34 | 20.34 | 20.45 | 20.03 | 3.38M |
| October 22, 2025 | 20.4 | 20.39 | 20.39 | 20.58 | 20.28 | 3.76M |
| October 21, 2025 | 20.26 | 20.42 | 20.42 | 20.44 | 20.19 | 2.98M |
| October 20, 2025 | 20.2 | 20.29 | 20.29 | 20.33 | 20.06 | 3.18M |
| October 17, 2025 | 20.62 | 20.12 | 20.12 | 20.72 | 20.01 | 4.06M |
| October 16, 2025 | 21 | 20.62 | 20.62 | 21.1 | 20.59 | 3.53M |
| October 15, 2025 | 20.85 | 20.99 | 20.99 | 20.99 | 20.54 | 3.12M |
| October 14, 2025 | 20.97 | 20.74 | 20.74 | 21.14 | 20.57 | 3.7M |
| October 13, 2025 | 20.72 | 20.91 | 20.91 | 21.15 | 20.29 | 4.77M |
| October 10, 2025 | 21.25 | 21.13 | 21.13 | 21.44 | 21.05 | 4.77M |
| October 09, 2025 | 21.36 | 21.21 | 21.21 | 21.48 | 21.18 | 3.99M |
| September 30, 2025 | 21.68 | 21.36 | 21.36 | 21.73 | 21.36 | 3.85M |
| September 29, 2025 | 21.57 | 21.63 | 21.63 | 21.74 | 21.4 | 3.25M |
| September 26, 2025 | 21.75 | 21.68 | 21.68 | 22.08 | 21.56 | 2.74M |
| September 25, 2025 | 22 | 21.9 | 21.9 | 22.2 | 21.79 | 3.3M |
| September 24, 2025 | 21.69 | 22.07 | 22.07 | 22.1 | 21.5 | 4.15M |
| September 23, 2025 | 22.43 | 21.79 | 21.79 | 22.43 | 21.24 | 6M |
| September 22, 2025 | 22.7 | 22.36 | 22.36 | 22.7 | 22.2 | 3.67M |
| September 19, 2025 | 22.7 | 22.67 | 22.67 | 22.76 | 22.31 | 5.57M |
| September 18, 2025 | 23.05 | 22.89 | 22.89 | 23.48 | 22.46 | 8.56M |
| September 17, 2025 | 23.16 | 23.18 | 23.18 | 23.33 | 23 | 4.77M |
| September 16, 2025 | 22.73 | 23.16 | 23.16 | 23.16 | 22.7 | 4.93M |
| September 15, 2025 | 23.11 | 22.75 | 22.75 | 23.16 | 22.73 | 3.92M |
| September 12, 2025 | 23.03 | 23.05 | 23.05 | 23.31 | 22.88 | 4.81M |
| September 11, 2025 | 22.63 | 23.05 | 23.05 | 23.06 | 22.36 | 5.85M |
| September 10, 2025 | 23.01 | 22.66 | 22.66 | 23.09 | 22.64 | 4.63M |
| September 09, 2025 | 23.01 | 22.87 | 22.87 | 23.12 | 22.51 | 4.89M |
| September 08, 2025 | 23.01 | 23.13 | 23.13 | 23.2 | 22.84 | 4.6M |
| September 05, 2025 | 22.56 | 23.01 | 23.01 | 23.16 | 22.52 | 6.23M |
| September 04, 2025 | 22.78 | 22.61 | 22.61 | 22.95 | 22.19 | 6.15M |
| September 03, 2025 | 23.32 | 22.78 | 22.78 | 23.38 | 22.51 | 6.62M |
| September 02, 2025 | 23.69 | 23.32 | 23.32 | 23.69 | 22.76 | 9.74M |
| September 01, 2025 | 23.78 | 23.61 | 23.61 | 23.88 | 23.5 | 7.83M |
| August 29, 2025 | 23.99 | 23.77 | 23.77 | 24.09 | 23.6 | 9.03M |
| August 28, 2025 | 24.3 | 24.05 | 24.05 | 24.5 | 23.32 | 13.21M |
| August 27, 2025 | 25.49 | 24.41 | 24.41 | 25.79 | 24.24 | 25.87M |
| August 26, 2025 | 26.77 | 25.88 | 25.88 | 26.8 | 25.5 | 24.59M |
| August 25, 2025 | 30.77 | 27.51 | 27.51 | 30.77 | 26.8 | 33.95M |
| August 22, 2025 | 30.71 | 32.38 | 32.38 | 33.02 | 30.71 | 17.92M |
| August 21, 2025 | 30.8 | 30.54 | 30.54 | 32.44 | 30.14 | 15.8M |
| August 20, 2025 | 30.81 | 31 | 31 | 33.38 | 30 | 20.29M |
| August 19, 2025 | 30.14 | 31.1 | 31.1 | 31.88 | 28.8 | 17.01M |
| August 18, 2025 | 29.48 | 29.6 | 29.6 | 30.87 | 28.67 | 17.13M |
| August 15, 2025 | 26.58 | 29.16 | 29.16 | 30.44 | 26.18 | 18.41M |
| August 14, 2025 | 27.77 | 26.83 | 26.83 | 28 | 26.35 | 12.01M |
| August 13, 2025 | 26 | 27 | 27 | 27.85 | 25.58 | 17.5M |
| August 12, 2025 | 23.8 | 26.24 | 26.24 | 26.49 | 23.8 | 19.7M |
| August 11, 2025 | 23 | 23.55 | 23.55 | 23.65 | 22.83 | 4.46M |
| August 08, 2025 | 22.92 | 22.97 | 22.97 | 23.2 | 22.62 | 3.81M |
| August 07, 2025 | 22.97 | 22.95 | 22.95 | 23.35 | 22.76 | 4.87M |
| August 06, 2025 | 22.74 | 23.02 | 23.02 | 23.15 | 22.55 | 5.47M |
| August 05, 2025 | 22.28 | 22.82 | 22.82 | 23.1 | 22 | 8.52M |
| August 04, 2025 | 20.73 | 22.35 | 22.35 | 22.47 | 20.6 | 10.56M |
| August 01, 2025 | 20.87 | 20.76 | 20.76 | 20.94 | 20.65 | 2.95M |
| July 31, 2025 | 21.06 | 20.87 | 20.87 | 21.44 | 20.77 | 4.95M |
| July 30, 2025 | 21.25 | 21.22 | 21.22 | 21.83 | 21.08 | 6.76M |
| July 29, 2025 | 21.27 | 21.24 | 21.24 | 21.39 | 20.97 | 4.11M |
| July 28, 2025 | 21.1 | 21.4 | 21.4 | 21.51 | 20.91 | 5.42M |
| July 25, 2025 | 20.25 | 21.15 | 21.15 | 21.15 | 20.22 | 8.9M |