21.83
-0.34(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2025 | 21.7 | 21.83 | 21.83 | 21.9 | 21.26 | 77.53M |
| October 31, 2025 | 22.69 | 22.17 | 22.17 | 22.74 | 21.93 | 85.5M |
| October 30, 2025 | 22.11 | 22.3 | 22.3 | 22.7 | 21.98 | 105.31M |
| October 29, 2025 | 22.36 | 22.75 | 22.75 | 22.8 | 22.29 | 66.4M |
| October 28, 2025 | 22.5 | 22.13 | 22.13 | 22.85 | 22 | 82.18M |
| October 27, 2025 | 22.19 | 22.93 | 22.93 | 23.1 | 22.17 | 85.5M |
| October 24, 2025 | 22.8 | 22.33 | 22.33 | 22.85 | 22.13 | 76.54M |
| October 23, 2025 | 22.48 | 22.61 | 22.61 | 23.11 | 21.93 | 94.59M |
| October 22, 2025 | 21.5 | 22.9 | 22.9 | 22.97 | 21.5 | 158.23M |
| October 21, 2025 | 24.38 | 23.48 | 23.48 | 24.4 | 23.42 | 109.13M |
| October 20, 2025 | 23.85 | 23.63 | 23.63 | 24.56 | 23.41 | 133.9M |
| October 17, 2025 | 25.22 | 24.96 | 24.96 | 25.5 | 24.57 | 125.47M |
| October 16, 2025 | 25.35 | 24.42 | 24.42 | 25.76 | 24.22 | 123.98M |
| October 15, 2025 | 25.32 | 25.2 | 25.2 | 25.5 | 24.27 | 129.47M |
| October 14, 2025 | 26.79 | 24.76 | 24.76 | 26.8 | 24.06 | 193.62M |
| October 13, 2025 | 24.1 | 25.5 | 25.5 | 25.88 | 23.31 | 170.33M |
| October 10, 2025 | 23.48 | 23.6 | 23.6 | 24.12 | 23.2 | 119.15M |
| October 09, 2025 | 23.5 | 24.12 | 24.12 | 24.12 | 23.18 | 142.11M |
| September 30, 2025 | 21.22 | 21.93 | 21.93 | 22.15 | 21.16 | 119.69M |
| September 29, 2025 | 20.89 | 21.12 | 21.12 | 21.2 | 20.41 | 116.95M |
| September 26, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.3 | 66.4M |
| September 25, 2025 | 20.37 | 20.44 | 20.44 | 20.88 | 20.29 | 106.05M |
| September 24, 2025 | 20.24 | 20.51 | 20.51 | 20.57 | 19.95 | 99.01M |
| September 23, 2025 | 20.37 | 20.37 | 20.37 | 20.82 | 19.87 | 153.22M |
| September 22, 2025 | 18.9 | 19.98 | 19.98 | 19.99 | 18.78 | 172.82M |
| September 19, 2025 | 18.21 | 18.26 | 18.26 | 18.42 | 18.13 | 60.94M |
| September 18, 2025 | 18.41 | 18.05 | 18.05 | 18.64 | 17.89 | 111.51M |
| September 17, 2025 | 19 | 18.68 | 18.68 | 19.08 | 18.54 | 104.98M |
| September 16, 2025 | 19.68 | 19.25 | 19.25 | 19.73 | 18.64 | 124.11M |
| September 15, 2025 | 19.06 | 19.06 | 19.06 | 19.36 | 18.98 | 82.24M |
| September 12, 2025 | 18.95 | 19.3 | 19.3 | 19.68 | 18.82 | 146.84M |
| September 11, 2025 | 19.13 | 18.99 | 18.99 | 19.42 | 18.71 | 106.95M |
| September 10, 2025 | 18.54 | 19.09 | 19.09 | 19.21 | 18.35 | 147.41M |
| September 09, 2025 | 18.55 | 19.1 | 19.1 | 19.58 | 18.46 | 238.68M |
| September 08, 2025 | 18.4 | 18.17 | 18.17 | 18.49 | 17.93 | 127.91M |
| September 05, 2025 | 17.59 | 18.15 | 18.15 | 18.45 | 17.52 | 135.39M |
| September 04, 2025 | 18.16 | 17.59 | 17.59 | 18.45 | 17.32 | 164.26M |
| September 03, 2025 | 18.53 | 18.17 | 18.17 | 18.75 | 17.93 | 194.76M |
| September 02, 2025 | 18.07 | 17.76 | 17.76 | 18.12 | 17.56 | 228.72M |
| September 01, 2025 | 16.4 | 17.57 | 17.57 | 17.57 | 16.28 | 229.02M |
| August 29, 2025 | 15.75 | 15.97 | 15.97 | 16.03 | 15.61 | 181.8M |
| August 28, 2025 | 15.21 | 15.27 | 15.27 | 15.45 | 14.99 | 79.37M |
| August 27, 2025 | 15.4 | 15.09 | 15.09 | 15.47 | 15.08 | 101.89M |
| August 26, 2025 | 15.15 | 15.27 | 15.27 | 15.32 | 15.04 | 80.62M |
| August 25, 2025 | 14.68 | 15.15 | 15.15 | 15.15 | 14.66 | 169.85M |
| August 22, 2025 | 14.51 | 14.5 | 14.5 | 14.57 | 14.42 | 48.15M |
| August 21, 2025 | 14.49 | 14.52 | 14.52 | 14.65 | 14.44 | 75.69M |
| August 20, 2025 | 14.28 | 14.43 | 14.43 | 14.43 | 14.2 | 64.41M |
| August 19, 2025 | 14.45 | 14.36 | 14.36 | 14.49 | 14.33 | 69.93M |
| August 18, 2025 | 14.61 | 14.5 | 14.5 | 14.64 | 14.44 | 92.99M |
| August 15, 2025 | 14.52 | 14.62 | 14.62 | 14.69 | 14.46 | 68.07M |
| August 14, 2025 | 14.76 | 14.66 | 14.66 | 14.88 | 14.59 | 83.82M |
| August 13, 2025 | 14.59 | 14.76 | 14.76 | 14.76 | 14.57 | 80.25M |
| August 12, 2025 | 14.6 | 14.57 | 14.57 | 14.68 | 14.55 | 47.3M |
| August 11, 2025 | 14.81 | 14.62 | 14.62 | 14.82 | 14.6 | 94.33M |
| August 08, 2025 | 15.04 | 15.03 | 15.03 | 15.14 | 14.96 | 75.43M |
| August 07, 2025 | 14.9 | 14.97 | 14.97 | 14.99 | 14.75 | 62.63M |
| August 06, 2025 | 14.85 | 14.83 | 14.83 | 14.92 | 14.78 | 53.04M |
| August 05, 2025 | 14.91 | 14.78 | 14.78 | 15.03 | 14.76 | 73.39M |
| August 04, 2025 | 14.71 | 14.88 | 14.88 | 14.91 | 14.62 | 119.74M |