20.00
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.99 | 20 | 20 | 20.07 | 19.73 | 2.71M |
| November 06, 2025 | 19.78 | 20.01 | 20.01 | 20.2 | 19.57 | 3.16M |
| November 05, 2025 | 19.61 | 19.76 | 19.76 | 19.89 | 19.52 | 2.15M |
| November 04, 2025 | 20.1 | 19.76 | 19.76 | 20.1 | 19.63 | 2.62M |
| November 03, 2025 | 19.93 | 20.1 | 20.1 | 20.28 | 19.83 | 2.85M |
| October 31, 2025 | 19.35 | 20.05 | 20.05 | 20.3 | 19.26 | 6.82M |
| October 30, 2025 | 19.34 | 19.07 | 19.07 | 19.45 | 19 | 2.87M |
| October 29, 2025 | 19.45 | 19.45 | 19.45 | 19.48 | 19.12 | 2.81M |
| October 28, 2025 | 19.67 | 19.45 | 19.45 | 19.73 | 19.4 | 2.81M |
| October 27, 2025 | 19.78 | 19.73 | 19.73 | 19.95 | 19.42 | 4.16M |
| October 24, 2025 | 19.13 | 19.47 | 19.47 | 19.63 | 19.02 | 3.34M |
| October 23, 2025 | 19.51 | 19.06 | 19.06 | 19.59 | 18.9 | 3.88M |
| October 22, 2025 | 19.61 | 19.5 | 19.5 | 19.77 | 19.45 | 1.92M |
| October 21, 2025 | 19.35 | 19.62 | 19.62 | 19.67 | 19.35 | 2.25M |
| October 20, 2025 | 19.33 | 19.43 | 19.43 | 19.62 | 19.3 | 2.4M |
| October 17, 2025 | 19.8 | 19.22 | 19.22 | 19.97 | 19.16 | 3.81M |
| October 16, 2025 | 20.46 | 19.86 | 19.86 | 20.46 | 19.6 | 6.03M |
| October 15, 2025 | 20.18 | 20.33 | 20.33 | 20.48 | 20.08 | 2.6M |
| October 14, 2025 | 20.22 | 20.32 | 20.32 | 20.57 | 19.88 | 4.35M |
| October 13, 2025 | 19.8 | 20.25 | 20.25 | 20.43 | 19.34 | 4.87M |
| October 10, 2025 | 20.9 | 20.54 | 20.54 | 20.98 | 20.45 | 4.05M |
| October 09, 2025 | 21.51 | 20.86 | 20.86 | 21.51 | 20.67 | 7.88M |
| September 30, 2025 | 20.71 | 21.23 | 21.23 | 21.6 | 20.71 | 7.35M |
| September 29, 2025 | 21.04 | 20.72 | 20.72 | 21.09 | 20.55 | 5.82M |
| September 26, 2025 | 20.51 | 21.05 | 21.05 | 21.9 | 20.51 | 8.59M |
| September 25, 2025 | 21.17 | 20.85 | 20.85 | 21.36 | 20.75 | 4.87M |
| September 24, 2025 | 21 | 21.17 | 21.17 | 21.25 | 20.6 | 6.11M |
| September 23, 2025 | 21.4 | 21.03 | 21.03 | 21.46 | 20.62 | 6.13M |
| September 22, 2025 | 21.64 | 21.58 | 21.58 | 22.14 | 21.2 | 6.16M |
| September 19, 2025 | 21.85 | 21.66 | 21.66 | 22.24 | 21.6 | 6.23M |
| September 18, 2025 | 22.78 | 21.87 | 21.87 | 22.95 | 21.73 | 12.39M |
| September 17, 2025 | 22.55 | 22.66 | 22.66 | 23.34 | 22.24 | 12.74M |
| September 16, 2025 | 22.1 | 21.82 | 21.82 | 22.41 | 21.72 | 8.73M |
| September 15, 2025 | 21.05 | 22.47 | 22.47 | 22.78 | 20.91 | 15.06M |
| September 12, 2025 | 21 | 21.19 | 21.19 | 21.7 | 20.66 | 10.76M |
| September 11, 2025 | 20.88 | 20.99 | 20.99 | 21.66 | 20.03 | 12.2M |
| September 10, 2025 | 20.3 | 20.28 | 20.28 | 20.44 | 20.17 | 3.22M |
| September 09, 2025 | 20.3 | 20.27 | 20.27 | 20.82 | 20.22 | 5.57M |
| September 08, 2025 | 20.65 | 20.32 | 20.32 | 20.69 | 19.8 | 9.03M |
| September 05, 2025 | 20 | 20.74 | 20.74 | 20.8 | 19.67 | 6.18M |
| September 04, 2025 | 19.91 | 19.87 | 19.87 | 20.24 | 19.55 | 5.39M |
| September 03, 2025 | 20.5 | 19.91 | 19.91 | 20.6 | 19.88 | 4.33M |
| September 02, 2025 | 21.14 | 20.49 | 20.49 | 21.36 | 20.35 | 7.17M |
| September 01, 2025 | 20.29 | 21.3 | 21.3 | 21.77 | 20.25 | 11.69M |
| August 29, 2025 | 20.5 | 20.11 | 20.11 | 20.61 | 20.01 | 8.45M |
| August 28, 2025 | 21.57 | 20.5 | 20.5 | 21.77 | 19.95 | 15.05M |
| August 27, 2025 | 22.4 | 21.18 | 21.18 | 22.5 | 21.18 | 10.89M |
| August 26, 2025 | 22.32 | 22.4 | 22.4 | 22.78 | 21.9 | 8.94M |
| August 25, 2025 | 22.21 | 22.32 | 22.32 | 22.81 | 22.11 | 8.57M |
| August 22, 2025 | 22.26 | 22.3 | 22.3 | 22.68 | 22 | 8.27M |
| August 21, 2025 | 22.68 | 22.19 | 22.19 | 22.94 | 22.12 | 5.98M |
| August 20, 2025 | 22.55 | 22.64 | 22.64 | 22.82 | 22.17 | 6.01M |
| August 19, 2025 | 23.12 | 22.71 | 22.71 | 23.12 | 22.5 | 7.42M |
| August 18, 2025 | 23.31 | 23.08 | 23.08 | 23.59 | 22.88 | 10.37M |
| August 15, 2025 | 23.4 | 23.48 | 23.48 | 23.99 | 23.05 | 11.12M |
| August 14, 2025 | 22.93 | 23.28 | 23.28 | 23.96 | 22.65 | 12.5M |
| August 13, 2025 | 23.2 | 22.88 | 22.88 | 23.4 | 22.68 | 10.54M |
| August 12, 2025 | 23.49 | 23.17 | 23.17 | 24.3 | 23 | 9.88M |
| August 11, 2025 | 22.7 | 23.55 | 23.55 | 24.1 | 22.56 | 13.31M |
| August 08, 2025 | 22.68 | 22.72 | 22.72 | 23.13 | 22.33 | 11.42M |