20.05
-0.15(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.19 | 20.05 | 20.05 | 20.19 | 19.87 | 935,500 |
| October 16, 2025 | 20.16 | 20.2 | 20.2 | 20.26 | 20.01 | 811,900 |
| October 15, 2025 | 20.12 | 20.25 | 20.25 | 20.3 | 20.07 | 1.07M |
| October 14, 2025 | 20.37 | 20.28 | 20.28 | 20.72 | 20.08 | 1.21M |
| October 13, 2025 | 20 | 20.24 | 20.24 | 20.3 | 19.89 | 1.61M |
| October 10, 2025 | 20.47 | 20.41 | 20.41 | 20.52 | 20.37 | 859,200 |
| October 09, 2025 | 20.96 | 20.48 | 20.48 | 20.96 | 20.38 | 1.66M |
| September 30, 2025 | 20.9 | 20.93 | 20.93 | 21 | 20.66 | 1.65M |
| September 29, 2025 | 21.4 | 20.96 | 20.96 | 21.4 | 20.85 | 2.03M |
| September 26, 2025 | 20.98 | 21.4 | 21.4 | 21.48 | 20.77 | 1.83M |
| September 25, 2025 | 20.94 | 21.08 | 21.08 | 21.56 | 20.72 | 1.85M |
| September 24, 2025 | 20.6 | 20.94 | 20.94 | 21.06 | 20.56 | 1.04M |
| September 23, 2025 | 20.9 | 20.7 | 20.7 | 21.05 | 20.4 | 1.44M |
| September 22, 2025 | 20.46 | 20.93 | 20.93 | 21.05 | 20.46 | 894,100 |
| September 19, 2025 | 21.09 | 20.88 | 20.88 | 21.13 | 20.84 | 1.63M |
| September 18, 2025 | 21.5 | 21.09 | 21.09 | 21.65 | 20.8 | 2.95M |
| September 17, 2025 | 21.56 | 21.54 | 21.54 | 21.65 | 21.3 | 2.3M |
| September 16, 2025 | 22.2 | 21.56 | 21.56 | 22.2 | 21.39 | 3.89M |
| September 15, 2025 | 22.8 | 22.14 | 22.14 | 22.82 | 21.99 | 2.22M |
| September 12, 2025 | 22.27 | 22.71 | 22.71 | 22.85 | 22.22 | 1.91M |
| September 11, 2025 | 22.66 | 22.38 | 22.38 | 22.88 | 22.2 | 2.33M |
| September 10, 2025 | 22.61 | 22.54 | 22.54 | 22.76 | 22.3 | 1.68M |
| September 09, 2025 | 21.99 | 22.57 | 22.57 | 22.77 | 21.7 | 4.06M |
| September 08, 2025 | 21.39 | 21.81 | 21.81 | 22.33 | 21.22 | 4.28M |
| September 05, 2025 | 21.21 | 21.37 | 21.37 | 21.55 | 21.09 | 3.19M |
| September 04, 2025 | 21.29 | 21.2 | 21.2 | 21.39 | 20.78 | 3.05M |
| September 03, 2025 | 21.6 | 21.27 | 21.27 | 21.6 | 21.04 | 1.94M |
| September 02, 2025 | 21.48 | 21.42 | 21.42 | 21.75 | 21.1 | 3.22M |
| September 01, 2025 | 20.61 | 21.41 | 21.41 | 21.5 | 20.5 | 4.09M |
| August 29, 2025 | 20.49 | 20.58 | 20.58 | 20.86 | 20.15 | 3.1M |
| August 28, 2025 | 21.63 | 20.47 | 20.47 | 21.63 | 20 | 8.35M |
| August 27, 2025 | 19.94 | 20.6 | 20.6 | 20.94 | 19.94 | 5.68M |
| August 26, 2025 | 19.98 | 20 | 20 | 20.19 | 19.9 | 2.1M |
| August 25, 2025 | 20.03 | 19.99 | 19.99 | 20.14 | 19.8 | 3.66M |
| August 22, 2025 | 19.98 | 20 | 20 | 20.15 | 19.79 | 2.4M |
| August 21, 2025 | 20 | 19.98 | 19.98 | 20.12 | 19.75 | 2.39M |
| August 20, 2025 | 19.62 | 20.03 | 20.03 | 20.43 | 19.5 | 3.55M |
| August 19, 2025 | 19.39 | 19.61 | 19.61 | 19.76 | 19.39 | 2.96M |
| August 18, 2025 | 19.28 | 19.39 | 19.39 | 19.63 | 19.21 | 3.14M |
| August 15, 2025 | 19.22 | 19.28 | 19.28 | 19.3 | 18.9 | 2.14M |
| August 14, 2025 | 19.85 | 19.22 | 19.22 | 19.85 | 19.08 | 3.81M |
| August 13, 2025 | 19.93 | 19.8 | 19.8 | 20.02 | 19.78 | 2.08M |
| August 12, 2025 | 19.84 | 19.9 | 19.9 | 20.05 | 19.79 | 1.92M |
| August 11, 2025 | 19.75 | 19.84 | 19.84 | 19.86 | 19.6 | 1.74M |
| August 08, 2025 | 19.83 | 19.83 | 19.83 | 19.94 | 19.72 | 1.35M |
| August 07, 2025 | 19.99 | 19.96 | 19.96 | 20.1 | 19.8 | 1.86M |
| August 06, 2025 | 20.2 | 19.99 | 19.99 | 20.26 | 19.69 | 3.4M |
| August 05, 2025 | 19.95 | 20.08 | 20.08 | 20.25 | 19.95 | 1.35M |
| August 04, 2025 | 19.89 | 19.92 | 19.92 | 19.94 | 19.66 | 1.65M |
| August 01, 2025 | 20.02 | 20.01 | 20.01 | 20.02 | 19.72 | 1.42M |
| July 31, 2025 | 19.71 | 19.92 | 19.92 | 20.1 | 19.67 | 2.35M |
| July 30, 2025 | 19.81 | 19.71 | 19.71 | 19.93 | 19.6 | 2.12M |
| July 29, 2025 | 19.98 | 19.8 | 19.8 | 20.12 | 19.6 | 1.95M |
| July 28, 2025 | 20.12 | 20.06 | 20.06 | 20.44 | 20 | 2.25M |
| July 25, 2025 | 20 | 20.12 | 20.12 | 20.39 | 19.93 | 2.2M |
| July 24, 2025 | 20.1 | 19.96 | 19.96 | 20.39 | 19.92 | 2.61M |
| July 23, 2025 | 20.29 | 20.25 | 20.25 | 20.96 | 20.16 | 3.13M |
| July 22, 2025 | 20.81 | 20.34 | 20.34 | 21.12 | 20 | 4.42M |
| July 21, 2025 | 20.74 | 20.86 | 20.86 | 21.49 | 20.25 | 6.7M |
| July 18, 2025 | 19.51 | 20.54 | 20.54 | 20.54 | 19.3 | 7.29M |