21.16
+0.08(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.94 | 21.16 | 21.16 | 21.63 | 20.48 | 42M |
| November 06, 2025 | 20.15 | 21.08 | 21.08 | 21.16 | 20.07 | 39.81M |
| November 05, 2025 | 20 | 20.15 | 20.15 | 20.22 | 19.69 | 30.19M |
| November 04, 2025 | 20.8 | 20.4 | 20.4 | 20.93 | 20.18 | 33.94M |
| November 03, 2025 | 21.43 | 20.83 | 20.83 | 21.43 | 20.22 | 46.74M |
| October 31, 2025 | 22.11 | 21.5 | 21.5 | 22.36 | 21.43 | 41.86M |
| October 30, 2025 | 22.72 | 22.11 | 22.11 | 22.72 | 21.91 | 46.86M |
| October 29, 2025 | 22.5 | 22.71 | 22.71 | 23.58 | 22.46 | 56.05M |
| October 28, 2025 | 22.45 | 22.66 | 22.66 | 23.45 | 21.85 | 88.01M |
| October 27, 2025 | 21.6 | 22.05 | 22.05 | 22.46 | 21.57 | 73.11M |
| October 24, 2025 | 20.7 | 21.1 | 21.1 | 21.1 | 20.5 | 43.49M |
| October 23, 2025 | 20.82 | 20.46 | 20.46 | 21 | 20 | 32.01M |
| October 22, 2025 | 20.59 | 20.87 | 20.87 | 21.27 | 20.5 | 39.34M |
| October 21, 2025 | 20.26 | 20.78 | 20.78 | 20.99 | 20.18 | 60.89M |
| October 20, 2025 | 21 | 20.19 | 20.19 | 21.03 | 20.07 | 41.46M |
| October 17, 2025 | 21.47 | 20.34 | 20.34 | 21.47 | 20.22 | 52.48M |
| October 16, 2025 | 21.65 | 21.49 | 21.49 | 21.96 | 21.37 | 27.54M |
| October 15, 2025 | 21.54 | 21.66 | 21.66 | 21.8 | 20.9 | 34.2M |
| October 14, 2025 | 22.52 | 21.53 | 21.53 | 22.62 | 21.33 | 45.08M |
| October 13, 2025 | 21.08 | 22.25 | 22.25 | 22.48 | 21.06 | 48.79M |
| October 10, 2025 | 23.1 | 22.25 | 22.25 | 23.11 | 22.1 | 51.82M |
| October 09, 2025 | 23.28 | 23.16 | 23.16 | 23.94 | 23.06 | 50.15M |
| September 30, 2025 | 23.65 | 23.28 | 23.28 | 23.97 | 22.74 | 62.68M |
| September 29, 2025 | 23 | 23.8 | 23.8 | 23.98 | 22.9 | 60.26M |
| September 26, 2025 | 24 | 23.11 | 23.11 | 24 | 23.09 | 62.36M |
| September 25, 2025 | 24.44 | 24.13 | 24.13 | 25.07 | 23.45 | 86.32M |
| September 24, 2025 | 24.65 | 24.43 | 24.43 | 25.6 | 24.04 | 86.63M |
| September 23, 2025 | 25.49 | 24.65 | 24.65 | 26.23 | 23.88 | 121.1M |
| September 22, 2025 | 24.77 | 25.02 | 25.02 | 25.36 | 24 | 84.55M |
| September 19, 2025 | 25.2 | 24.67 | 24.67 | 25.52 | 24.44 | 77.24M |
| September 18, 2025 | 25.5 | 24.65 | 24.65 | 25.88 | 24.3 | 106.51M |
| September 17, 2025 | 24.88 | 25.5 | 25.5 | 26.1 | 24.17 | 120.41M |
| September 16, 2025 | 22.87 | 24.48 | 24.48 | 24.94 | 22.87 | 132.68M |
| September 15, 2025 | 23.68 | 22.8 | 22.8 | 23.68 | 22.46 | 98.94M |
| September 12, 2025 | 25.22 | 23.68 | 23.68 | 25.5 | 23.33 | 165.87M |
| September 11, 2025 | 24 | 25.17 | 25.17 | 26.18 | 22 | 230.86M |
| September 10, 2025 | 24.54 | 24.05 | 24.05 | 25.6 | 23.43 | 121.79M |
| September 09, 2025 | 23.96 | 24.78 | 24.78 | 25.94 | 23.96 | 115.92M |
| September 08, 2025 | 25.18 | 23.96 | 23.96 | 25.64 | 23 | 135.56M |
| September 05, 2025 | 22.5 | 25 | 25 | 25.55 | 22.2 | 163.09M |
| September 04, 2025 | 26.8 | 23.52 | 23.52 | 27 | 23.52 | 98.86M |
| September 03, 2025 | 24.77 | 26.13 | 26.13 | 26.84 | 24.6 | 124.14M |
| September 02, 2025 | 24.44 | 24.4 | 24.4 | 24.91 | 23.88 | 111.56M |
| September 01, 2025 | 22.88 | 24.19 | 24.19 | 24.72 | 22.8 | 149.08M |
| August 29, 2025 | 20.8 | 22.47 | 22.47 | 22.47 | 20.11 | 107.79M |
| August 28, 2025 | 19.96 | 20.43 | 20.43 | 20.61 | 19.58 | 79.12M |
| August 27, 2025 | 20.57 | 19.91 | 19.91 | 20.99 | 19.8 | 80.48M |
| August 26, 2025 | 20.44 | 20.57 | 20.57 | 21.88 | 20.1 | 113.75M |
| August 25, 2025 | 19.29 | 20.23 | 20.23 | 20.65 | 18.58 | 105.28M |
| August 22, 2025 | 18.36 | 18.98 | 18.98 | 19.08 | 18.3 | 63.26M |
| August 21, 2025 | 18.95 | 18.36 | 18.36 | 19.41 | 18.23 | 77.11M |
| August 20, 2025 | 18.46 | 18.86 | 18.86 | 18.9 | 18.19 | 85.05M |
| August 19, 2025 | 17.82 | 18.61 | 18.61 | 19.25 | 16.92 | 158.26M |
| August 18, 2025 | 17.34 | 18 | 18 | 18.73 | 16.86 | 170.26M |
| August 15, 2025 | 15.78 | 17.03 | 17.03 | 17.03 | 15.78 | 84.07M |
| August 14, 2025 | 16.1 | 15.48 | 15.48 | 16.18 | 15.4 | 67.94M |
| August 13, 2025 | 16.01 | 16 | 16 | 16.35 | 15.66 | 69.73M |
| August 12, 2025 | 16.12 | 15.98 | 15.98 | 16.81 | 15.85 | 72.29M |
| August 11, 2025 | 16.28 | 16 | 16 | 16.3 | 15.3 | 59.45M |
| August 08, 2025 | 15.22 | 15.85 | 15.85 | 16.16 | 14.88 | 71.29M |