20.32
+0.4(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 20.12 | 20.32 | 20.32 | 20.33 | 20.09 | 2.24M |
| October 17, 2025 | 20.44 | 19.92 | 19.92 | 20.45 | 19.91 | 1.86M |
| October 16, 2025 | 20.68 | 20.36 | 20.36 | 20.77 | 20.34 | 1.96M |
| October 15, 2025 | 20.46 | 20.67 | 20.67 | 20.69 | 20.42 | 2.3M |
| October 14, 2025 | 20.55 | 20.46 | 20.46 | 20.94 | 20.36 | 2.89M |
| October 13, 2025 | 20 | 20.55 | 20.55 | 20.65 | 19.35 | 2.95M |
| October 10, 2025 | 20.56 | 20.62 | 20.62 | 20.88 | 20.51 | 3.23M |
| October 09, 2025 | 20.39 | 20.74 | 20.74 | 21.16 | 20.3 | 3.46M |
| September 30, 2025 | 20.68 | 20.48 | 20.48 | 20.88 | 20.47 | 2.2M |
| September 29, 2025 | 20.41 | 20.7 | 20.7 | 20.86 | 20.14 | 2.23M |
| September 26, 2025 | 20.68 | 20.48 | 20.48 | 20.89 | 20.43 | 2.1M |
| September 25, 2025 | 20.92 | 20.7 | 20.7 | 21.11 | 20.68 | 2.49M |
| September 24, 2025 | 20.83 | 21 | 21 | 21 | 20.44 | 1.95M |
| September 23, 2025 | 21.3 | 20.87 | 20.87 | 21.4 | 20.38 | 4.24M |
| September 22, 2025 | 21.5 | 21.32 | 21.32 | 21.74 | 21.19 | 2.77M |
| September 19, 2025 | 22.21 | 21.67 | 21.67 | 22.21 | 21.38 | 2.81M |
| September 18, 2025 | 21.96 | 21.62 | 21.62 | 22.14 | 21.6 | 3.85M |
| September 17, 2025 | 22.14 | 22.05 | 22.05 | 22.37 | 22.01 | 2.55M |
| September 16, 2025 | 21.82 | 22.19 | 22.19 | 22.22 | 21.8 | 3.34M |
| September 15, 2025 | 22.01 | 21.9 | 21.9 | 22.15 | 21.77 | 2.03M |
| September 12, 2025 | 22.21 | 22.07 | 22.07 | 22.3 | 21.96 | 3.03M |
| September 11, 2025 | 21.8 | 22.12 | 22.12 | 22.17 | 21.55 | 3.57M |
| September 10, 2025 | 21.98 | 21.87 | 21.87 | 22.15 | 21.8 | 2.29M |
| September 09, 2025 | 22.2 | 21.82 | 21.82 | 22.21 | 21.71 | 3.04M |
| September 08, 2025 | 21.99 | 22.2 | 22.2 | 22.25 | 21.81 | 3.57M |
| September 05, 2025 | 21.39 | 21.99 | 21.99 | 21.99 | 21.1 | 3.54M |
| September 04, 2025 | 21.61 | 21.35 | 21.35 | 22.05 | 21.2 | 4.18M |
| September 03, 2025 | 22.11 | 21.53 | 21.53 | 22.2 | 21.51 | 3.96M |
| September 02, 2025 | 22.67 | 22 | 22 | 22.73 | 21.67 | 6.35M |
| September 01, 2025 | 22.65 | 22.78 | 22.78 | 22.98 | 22.42 | 7.01M |
| August 29, 2025 | 22.65 | 22.44 | 22.44 | 22.69 | 22.25 | 5.3M |
| August 28, 2025 | 23.05 | 22.6 | 22.6 | 23.44 | 21.85 | 9.05M |
| August 27, 2025 | 23.72 | 23.19 | 23.19 | 24.07 | 23.07 | 7.31M |
| August 26, 2025 | 24.16 | 23.82 | 23.82 | 24.25 | 23.78 | 6.5M |
| August 25, 2025 | 24.24 | 24.15 | 24.15 | 24.46 | 23.84 | 9.41M |
| August 22, 2025 | 24.28 | 24.28 | 24.28 | 24.58 | 24.12 | 8.06M |
| August 21, 2025 | 25.21 | 24.42 | 24.42 | 25.55 | 24.21 | 10.75M |
| August 20, 2025 | 25.05 | 25.2 | 25.2 | 25.69 | 24.31 | 15.42M |
| August 19, 2025 | 26.36 | 25.9 | 25.9 | 28.5 | 25.53 | 30.48M |
| August 18, 2025 | 22.33 | 26.26 | 26.26 | 26.26 | 22.11 | 28.32M |
| August 15, 2025 | 21.54 | 21.88 | 21.88 | 21.88 | 21.28 | 5.6M |
| August 14, 2025 | 22.06 | 21.35 | 21.35 | 22.08 | 21.32 | 7.8M |
| August 13, 2025 | 22.27 | 22.06 | 22.06 | 22.27 | 21.8 | 5.79M |
| August 12, 2025 | 22.45 | 22.1 | 22.1 | 22.45 | 22 | 6.3M |
| August 11, 2025 | 22.66 | 22.55 | 22.55 | 22.78 | 22.34 | 9.69M |
| August 08, 2025 | 21.79 | 22.59 | 22.59 | 22.79 | 21.68 | 14.02M |
| August 07, 2025 | 21.98 | 21.76 | 21.76 | 22.06 | 21.59 | 6.68M |
| August 06, 2025 | 22.12 | 22.01 | 22.01 | 22.28 | 21.96 | 8.09M |
| August 05, 2025 | 22.5 | 22.33 | 22.33 | 22.84 | 22.07 | 8.85M |
| August 04, 2025 | 22.05 | 22.48 | 22.48 | 22.62 | 21.89 | 9.75M |
| August 01, 2025 | 22.68 | 21.91 | 21.91 | 22.73 | 21.9 | 12.91M |
| July 31, 2025 | 23.09 | 23.12 | 23.12 | 24.32 | 23.03 | 14.28M |
| July 30, 2025 | 23.31 | 23.97 | 23.97 | 25.45 | 23.31 | 22.41M |
| July 29, 2025 | 22.88 | 22.9 | 22.9 | 23.74 | 21.95 | 18.02M |
| July 28, 2025 | 22.03 | 22.8 | 22.8 | 22.98 | 22.03 | 14.12M |
| July 25, 2025 | 23.88 | 22.08 | 22.08 | 24 | 22.03 | 20.71M |
| July 24, 2025 | 22.49 | 24.47 | 24.47 | 26.47 | 22.05 | 26.17M |
| July 23, 2025 | 29.91 | 24.11 | 24.11 | 29.91 | 24.11 | 40.29M |
| July 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25 | 13.29M |
| July 21, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 5.6M |