21.29
-1.06(-4.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.39 | 21.29 | 21.29 | 22.6 | 21.25 | 37.84M |
| October 16, 2025 | 22.5 | 22.35 | 22.35 | 22.87 | 22.19 | 31.69M |
| October 15, 2025 | 21.96 | 22.68 | 22.68 | 22.86 | 21.62 | 41.7M |
| October 14, 2025 | 23.19 | 22 | 22 | 23.46 | 22 | 49.3M |
| October 13, 2025 | 21.88 | 23.06 | 23.06 | 23.2 | 21.88 | 47.37M |
| October 10, 2025 | 22.69 | 23.57 | 23.57 | 24.33 | 22.52 | 73.43M |
| October 09, 2025 | 24.4 | 23.1 | 23.1 | 24.58 | 22.42 | 97.34M |
| September 30, 2025 | 25.13 | 24.81 | 24.81 | 26.2 | 24.57 | 71.59M |
| September 29, 2025 | 24.38 | 24.86 | 24.86 | 25.26 | 24 | 60.46M |
| September 26, 2025 | 25.72 | 24.52 | 24.52 | 26.65 | 24.52 | 81.21M |
| September 25, 2025 | 25 | 26.27 | 26.27 | 27.27 | 24.51 | 111.28M |
| September 24, 2025 | 25.83 | 25.65 | 25.65 | 27.58 | 24.93 | 139.71M |
| September 23, 2025 | 25.15 | 27.58 | 27.58 | 28.5 | 24.34 | 130.88M |
| September 22, 2025 | 25.81 | 25.94 | 25.94 | 26.5 | 24.97 | 165.25M |
| September 19, 2025 | 22.75 | 25.23 | 25.23 | 25.23 | 22.1 | 137.17M |
| September 18, 2025 | 22.38 | 22.94 | 22.94 | 24.11 | 22.3 | 92.74M |
| September 17, 2025 | 22.19 | 22.89 | 22.89 | 23.6 | 22.19 | 90.03M |
| September 16, 2025 | 21.87 | 22.19 | 22.19 | 22.3 | 21.71 | 47.1M |
| September 15, 2025 | 22.13 | 21.9 | 21.9 | 22.23 | 21.6 | 52.76M |
| September 12, 2025 | 20.95 | 22.26 | 22.26 | 22.87 | 20.77 | 85.22M |
| September 11, 2025 | 20.1 | 20.91 | 20.91 | 21 | 19.69 | 61.64M |
| September 10, 2025 | 19.88 | 20.08 | 20.08 | 20.68 | 19.88 | 58.55M |
| September 09, 2025 | 20.61 | 20.21 | 20.21 | 21.04 | 20.21 | 85.35M |
| September 08, 2025 | 23.1 | 22.45 | 22.45 | 23.29 | 22.07 | 64M |
| September 05, 2025 | 22.68 | 23.09 | 23.09 | 23.21 | 22.33 | 58.07M |
| September 04, 2025 | 24 | 22.68 | 22.68 | 24.66 | 22 | 105.95M |
| September 03, 2025 | 26.02 | 24.18 | 24.18 | 26.02 | 23.9 | 113.87M |
| September 02, 2025 | 25.01 | 26.23 | 26.23 | 27.5 | 25.01 | 136.43M |
| September 01, 2025 | 24.11 | 25.67 | 25.67 | 26.51 | 23.8 | 152.19M |
| August 29, 2025 | 24.09 | 24.1 | 24.1 | 24.6 | 23.39 | 100.22M |
| August 28, 2025 | 22.4 | 24.06 | 24.06 | 24.1 | 22.4 | 119.25M |
| August 27, 2025 | 23.91 | 22.46 | 22.46 | 24.28 | 22.46 | 102.74M |
| August 26, 2025 | 23 | 23.75 | 23.75 | 24.58 | 23 | 127.83M |
| August 25, 2025 | 22.06 | 23.41 | 23.41 | 23.93 | 22.06 | 118.46M |
| August 22, 2025 | 21.07 | 21.91 | 21.91 | 22.1 | 21.06 | 86.56M |
| August 21, 2025 | 21.7 | 21.18 | 21.18 | 22.43 | 21.02 | 111.07M |
| August 20, 2025 | 23.61 | 22.49 | 22.49 | 23.92 | 22.49 | 146.48M |
| August 19, 2025 | 22.14 | 24.99 | 24.99 | 24.99 | 21.88 | 185.94M |
| August 18, 2025 | 22.68 | 22.72 | 22.72 | 24 | 22.38 | 150.37M |
| August 15, 2025 | 21.7 | 22.28 | 22.28 | 23.18 | 21.33 | 153.14M |
| August 14, 2025 | 24.1 | 22.75 | 22.75 | 24.1 | 22.75 | 199.5M |
| August 13, 2025 | 23.51 | 25.28 | 25.28 | 25.28 | 22.5 | 179.21M |
| August 12, 2025 | 20.69 | 22.98 | 22.98 | 22.98 | 20.38 | 169.74M |
| August 11, 2025 | 18.5 | 20.89 | 20.89 | 20.89 | 18.5 | 166.3M |
| August 08, 2025 | 19.91 | 18.99 | 18.99 | 21.3 | 18.78 | 222.86M |
| August 07, 2025 | 17.88 | 19.71 | 19.71 | 19.71 | 17.66 | 152.34M |
| August 06, 2025 | 16.2 | 17.92 | 17.92 | 17.92 | 16.03 | 133.75M |
| August 05, 2025 | 15.52 | 16.29 | 16.29 | 16.66 | 15.52 | 115.81M |
| August 04, 2025 | 15.33 | 15.47 | 15.47 | 15.8 | 15.25 | 61.39M |
| August 01, 2025 | 15.42 | 15.64 | 15.64 | 15.92 | 14.97 | 95.28M |
| July 31, 2025 | 15.45 | 15.51 | 15.51 | 16.2 | 15.13 | 99.15M |
| July 30, 2025 | 16.83 | 16.02 | 16.02 | 16.83 | 15.61 | 130.22M |
| July 29, 2025 | 16.68 | 17 | 17 | 18.1 | 16.55 | 159.19M |
| July 28, 2025 | 16.8 | 16.9 | 16.9 | 17.36 | 16.19 | 144.06M |
| July 25, 2025 | 15.5 | 17.18 | 17.18 | 17.18 | 15.2 | 173.83M |
| July 24, 2025 | 15.32 | 15.62 | 15.62 | 16.8 | 15 | 169.46M |
| July 23, 2025 | 13.88 | 15.32 | 15.32 | 15.32 | 13.76 | 148.3M |
| July 22, 2025 | 13.71 | 13.93 | 13.93 | 14.4 | 13.55 | 107.5M |
| July 21, 2025 | 13.6 | 14.06 | 14.06 | 14.55 | 13.3 | 134.03M |
| July 18, 2025 | 12.45 | 13.73 | 13.73 | 13.73 | 12.21 | 105.83M |