20.28
+0.29(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 20 | 20.28 | 20.28 | 20.31 | 19.83 | 11M |
| November 10, 2025 | 20.09 | 19.99 | 19.99 | 20.1 | 19.78 | 9.38M |
| November 07, 2025 | 19.58 | 20 | 20 | 20.08 | 19.5 | 11.89M |
| November 06, 2025 | 19.58 | 19.6 | 19.6 | 19.8 | 19.35 | 7.95M |
| November 05, 2025 | 19.22 | 19.55 | 19.55 | 19.75 | 19.18 | 9.33M |
| November 04, 2025 | 19.16 | 19.28 | 19.28 | 19.34 | 19.04 | 7.74M |
| November 03, 2025 | 19.13 | 19.16 | 19.16 | 19.19 | 19.01 | 4.45M |
| October 31, 2025 | 18.96 | 19.14 | 19.14 | 19.24 | 18.95 | 6.2M |
| October 30, 2025 | 19.07 | 19.02 | 19.02 | 19.19 | 18.95 | 4.83M |
| October 29, 2025 | 19 | 19.08 | 19.08 | 19.11 | 18.87 | 5.22M |
| October 28, 2025 | 19.21 | 19.01 | 19.01 | 19.3 | 19 | 6.04M |
| October 27, 2025 | 19.37 | 19.23 | 19.23 | 19.48 | 19.17 | 7.38M |
| October 24, 2025 | 19.3 | 19.15 | 19.15 | 19.39 | 19.1 | 5.67M |
| October 23, 2025 | 19.29 | 19.36 | 19.36 | 19.39 | 18.97 | 6.95M |
| October 22, 2025 | 18.97 | 19.33 | 19.33 | 19.5 | 18.9 | 8.65M |
| October 21, 2025 | 19.01 | 19.02 | 19.02 | 19.15 | 18.96 | 4.24M |
| October 20, 2025 | 19.01 | 18.98 | 18.98 | 19.25 | 18.85 | 4.61M |
| October 17, 2025 | 19.33 | 19.01 | 19.01 | 19.5 | 18.94 | 7.44M |
| October 16, 2025 | 19.13 | 19.33 | 19.33 | 19.55 | 19.02 | 8.03M |
| October 15, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.94 | 5.67M |
| October 14, 2025 | 19.05 | 18.99 | 18.99 | 19.13 | 18.92 | 5.6M |
| October 13, 2025 | 18.85 | 18.99 | 18.99 | 19.12 | 18.75 | 5.9M |
| October 10, 2025 | 19.04 | 19.32 | 19.32 | 19.38 | 18.92 | 7.82M |
| October 09, 2025 | 18.95 | 19.04 | 19.04 | 19.06 | 18.7 | 6.02M |
| September 30, 2025 | 18.83 | 18.95 | 18.95 | 19.04 | 18.77 | 4.98M |
| September 29, 2025 | 18.93 | 18.82 | 18.82 | 18.96 | 18.53 | 6.04M |
| September 26, 2025 | 19.15 | 18.93 | 18.93 | 19.15 | 18.87 | 4.42M |
| September 25, 2025 | 19.19 | 19.16 | 19.16 | 19.38 | 19.11 | 6.24M |
| September 24, 2025 | 18.91 | 19.15 | 19.15 | 19.2 | 18.83 | 4.78M |
| September 23, 2025 | 19.19 | 18.97 | 18.97 | 19.21 | 18.76 | 7.13M |
| September 22, 2025 | 19.39 | 19.19 | 19.19 | 19.49 | 19.12 | 4.66M |
| September 19, 2025 | 19.3 | 19.38 | 19.38 | 19.43 | 19.08 | 6.01M |
| September 18, 2025 | 19.58 | 19.29 | 19.29 | 19.69 | 19.2 | 10.21M |
| September 17, 2025 | 19.7 | 19.59 | 19.59 | 19.76 | 19.55 | 6.51M |
| September 16, 2025 | 19.86 | 19.72 | 19.72 | 19.95 | 19.58 | 7.33M |
| September 15, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.84 | 5.3M |
| September 12, 2025 | 20.09 | 19.96 | 19.96 | 20.25 | 19.9 | 6.22M |
| September 11, 2025 | 19.99 | 20.1 | 20.1 | 20.14 | 19.67 | 7.34M |
| September 10, 2025 | 20.02 | 19.98 | 19.98 | 20.12 | 19.94 | 4.8M |
| September 09, 2025 | 20.06 | 20.06 | 20.06 | 20.42 | 19.91 | 8.14M |
| September 08, 2025 | 20.17 | 20.05 | 20.05 | 20.17 | 19.94 | 7.47M |
| September 05, 2025 | 19.66 | 20.12 | 20.12 | 20.14 | 19.53 | 7.79M |
| September 04, 2025 | 19.9 | 19.68 | 19.68 | 19.9 | 19.48 | 9.93M |
| September 03, 2025 | 20.06 | 19.87 | 19.87 | 20.15 | 19.77 | 7.57M |
| September 02, 2025 | 20.4 | 20.04 | 20.04 | 20.4 | 19.85 | 10.92M |
| September 01, 2025 | 20 | 20.32 | 20.32 | 20.35 | 19.96 | 9.15M |
| August 29, 2025 | 20.23 | 20.22 | 20.22 | 20.42 | 20.15 | 8.94M |
| August 28, 2025 | 20.75 | 20.36 | 20.36 | 20.84 | 19.98 | 18.89M |
| August 27, 2025 | 21.26 | 20.76 | 20.76 | 21.38 | 20.76 | 14.51M |
| August 26, 2025 | 21.43 | 21.21 | 21.21 | 21.55 | 21.2 | 13.26M |
| August 25, 2025 | 21.28 | 21.48 | 21.48 | 21.66 | 21.19 | 20.21M |
| August 22, 2025 | 21.2 | 21.32 | 21.32 | 21.35 | 21.06 | 11.99M |
| August 21, 2025 | 21.44 | 21.23 | 21.23 | 21.71 | 21.08 | 14.36M |
| August 20, 2025 | 21.36 | 21.44 | 21.44 | 21.48 | 20.95 | 18.76M |
| August 19, 2025 | 22.3 | 21.47 | 21.47 | 22.3 | 21.42 | 36.84M |
| August 18, 2025 | 22 | 22.92 | 22.92 | 23.16 | 21.85 | 21.1M |
| August 15, 2025 | 21.6 | 21.91 | 21.91 | 22.06 | 21.6 | 14.15M |
| August 14, 2025 | 21.28 | 21.55 | 21.55 | 22.08 | 21.21 | 17.4M |
| August 13, 2025 | 21.14 | 21.32 | 21.32 | 21.47 | 21.05 | 8.55M |
| August 12, 2025 | 21.46 | 21.2 | 21.2 | 21.75 | 21.13 | 7.75M |