20.20
-0.36(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.56 | 20.2 | 20.2 | 20.8 | 20.11 | 5.92M |
| October 16, 2025 | 21.07 | 20.56 | 20.56 | 21.07 | 20.42 | 5.95M |
| October 15, 2025 | 20.66 | 21.18 | 21.18 | 21.24 | 20.59 | 7.61M |
| October 14, 2025 | 21.05 | 20.58 | 20.58 | 21.17 | 20.51 | 6.15M |
| October 13, 2025 | 20.1 | 20.77 | 20.77 | 20.86 | 20.05 | 6.19M |
| October 10, 2025 | 21.1 | 21.03 | 21.03 | 21.32 | 20.97 | 6.12M |
| October 09, 2025 | 21.02 | 21.13 | 21.13 | 21.31 | 20.91 | 7.73M |
| September 30, 2025 | 21.2 | 21.41 | 21.41 | 21.48 | 20.88 | 9.69M |
| September 29, 2025 | 20.33 | 21.29 | 21.29 | 21.68 | 20.1 | 14.32M |
| September 26, 2025 | 20.46 | 20.33 | 20.33 | 20.7 | 20.33 | 5.21M |
| September 25, 2025 | 20.92 | 20.5 | 20.5 | 21 | 20.5 | 7.53M |
| September 24, 2025 | 20.52 | 21.01 | 21.01 | 21.1 | 20.52 | 6.53M |
| September 23, 2025 | 21.76 | 20.86 | 20.86 | 21.76 | 20.68 | 10.34M |
| September 22, 2025 | 21.01 | 21.49 | 21.49 | 21.49 | 20.3 | 11.22M |
| September 19, 2025 | 21.68 | 20.93 | 20.93 | 21.68 | 20.9 | 10.71M |
| September 18, 2025 | 22.98 | 21.88 | 21.88 | 22.98 | 21.41 | 19.29M |
| September 17, 2025 | 21.84 | 22.97 | 22.97 | 22.99 | 21.8 | 22.82M |
| September 16, 2025 | 21.7 | 21.97 | 21.97 | 22.26 | 21.7 | 8.3M |
| September 15, 2025 | 21.71 | 21.81 | 21.81 | 22.29 | 21.71 | 9.61M |
| September 12, 2025 | 22.07 | 22.09 | 22.09 | 22.68 | 21.89 | 19.1M |
| September 11, 2025 | 21.01 | 21.54 | 21.54 | 21.59 | 20.83 | 12.56M |
| September 10, 2025 | 21.01 | 21.27 | 21.27 | 21.38 | 21.01 | 7.36M |
| September 09, 2025 | 21.19 | 21.1 | 21.1 | 21.65 | 21.02 | 11.61M |
| September 08, 2025 | 21.06 | 21.19 | 21.19 | 21.34 | 20.96 | 7.05M |
| September 05, 2025 | 20.84 | 21.27 | 21.27 | 21.47 | 20.6 | 9.66M |
| September 04, 2025 | 20.95 | 21.25 | 21.25 | 21.55 | 20.79 | 13.75M |
| September 03, 2025 | 21.63 | 21.02 | 21.02 | 21.85 | 20.84 | 10.06M |
| September 02, 2025 | 22.81 | 21.7 | 21.7 | 22.81 | 21.41 | 15.49M |
| September 01, 2025 | 23.29 | 22.79 | 22.79 | 23.39 | 22.65 | 16.16M |
| August 29, 2025 | 22.86 | 23.36 | 23.36 | 23.55 | 22.74 | 15.61M |
| August 28, 2025 | 23.2 | 22.89 | 22.89 | 23.5 | 22.17 | 17.14M |
| August 27, 2025 | 23.5 | 23.12 | 23.12 | 23.96 | 23.05 | 18.48M |
| August 26, 2025 | 23.56 | 23.56 | 23.56 | 24.08 | 23.43 | 16.51M |
| August 25, 2025 | 24.28 | 23.78 | 23.78 | 24.3 | 23.52 | 21.01M |
| August 22, 2025 | 23.4 | 23.87 | 23.87 | 24.2 | 23.21 | 20.42M |
| August 21, 2025 | 25.01 | 23.86 | 23.86 | 25.68 | 23.86 | 25.03M |
| August 20, 2025 | 25.17 | 24.44 | 24.44 | 25.17 | 24.1 | 30.51M |
| August 19, 2025 | 24.4 | 25.86 | 25.86 | 27.15 | 23.79 | 47.25M |
| August 18, 2025 | 25.18 | 24.72 | 24.72 | 25.48 | 24.26 | 40.85M |
| August 15, 2025 | 23.98 | 25.58 | 25.58 | 26.5 | 23.6 | 51.29M |
| August 14, 2025 | 22.73 | 24.52 | 24.52 | 25.32 | 22.53 | 57.19M |
| August 13, 2025 | 23.14 | 23.02 | 23.02 | 23.85 | 22.4 | 40.3M |
| August 12, 2025 | 21.9 | 23.2 | 23.2 | 23.32 | 21.88 | 42.49M |
| August 11, 2025 | 21.22 | 21.92 | 21.92 | 21.98 | 21.22 | 17.49M |
| August 08, 2025 | 21.33 | 21.59 | 21.59 | 22.29 | 21.21 | 25.14M |
| August 07, 2025 | 21.67 | 21.32 | 21.32 | 21.95 | 21.23 | 13.07M |
| August 06, 2025 | 21.62 | 21.79 | 21.79 | 21.89 | 21.6 | 11.09M |
| August 05, 2025 | 22.01 | 21.84 | 21.84 | 22.07 | 21.47 | 15.49M |
| August 04, 2025 | 21.88 | 22 | 22 | 22.02 | 21.59 | 11.38M |
| August 01, 2025 | 22.89 | 21.88 | 21.88 | 22.91 | 21.88 | 21.25M |
| July 31, 2025 | 22.81 | 22.82 | 22.82 | 23.5 | 22.57 | 20.95M |
| July 30, 2025 | 24.8 | 23.02 | 23.02 | 24.8 | 22.82 | 33.01M |
| July 29, 2025 | 24.56 | 24.95 | 24.95 | 25.15 | 24.2 | 25.13M |
| July 28, 2025 | 23.82 | 24.9 | 24.9 | 25.2 | 23.82 | 27.97M |
| July 25, 2025 | 24.52 | 24.23 | 24.23 | 24.93 | 24.05 | 25.5M |
| July 24, 2025 | 23.87 | 24.86 | 24.86 | 25.68 | 23.86 | 42.28M |
| July 23, 2025 | 24.49 | 24.32 | 24.32 | 25.1 | 24.15 | 31.84M |
| July 22, 2025 | 25.07 | 24.7 | 24.7 | 25.66 | 24.5 | 38.17M |
| July 21, 2025 | 25.61 | 25.8 | 25.8 | 27.18 | 25.39 | 46.99M |
| July 18, 2025 | 27.05 | 25.61 | 25.61 | 27.29 | 25.41 | 52.33M |