21.30
-0.43(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.55 | 21.3 | 21.3 | 22.99 | 21.26 | 12.19M |
| November 06, 2025 | 22.01 | 21.73 | 21.73 | 22.18 | 21.55 | 5.15M |
| November 05, 2025 | 21.41 | 22 | 22 | 22.2 | 20.97 | 6.54M |
| November 04, 2025 | 22.18 | 21.61 | 21.61 | 22.25 | 21.31 | 4.47M |
| November 03, 2025 | 21.45 | 22 | 22 | 22.4 | 21.4 | 7.85M |
| October 31, 2025 | 21.15 | 21.44 | 21.44 | 21.78 | 21.14 | 8.18M |
| October 30, 2025 | 20.6 | 21.48 | 21.48 | 21.68 | 20.48 | 10.14M |
| October 29, 2025 | 19.6 | 20.3 | 20.3 | 20.74 | 19.51 | 5.5M |
| October 28, 2025 | 20.62 | 19.7 | 19.7 | 20.74 | 19.64 | 4.28M |
| October 27, 2025 | 20.4 | 20.7 | 20.7 | 20.94 | 20.3 | 6.15M |
| October 24, 2025 | 19.3 | 20.39 | 20.39 | 20.68 | 19.25 | 7.48M |
| October 23, 2025 | 20.5 | 19.3 | 19.3 | 20.56 | 19.18 | 5.25M |
| October 22, 2025 | 19.81 | 20.18 | 20.18 | 20.33 | 19.46 | 4.15M |
| October 21, 2025 | 19.38 | 19.69 | 19.69 | 19.7 | 19.13 | 2.26M |
| October 20, 2025 | 19.2 | 19.19 | 19.19 | 19.57 | 19.02 | 3.32M |
| October 17, 2025 | 19.58 | 18.88 | 18.88 | 20.01 | 18.84 | 3.6M |
| October 16, 2025 | 20.26 | 19.77 | 19.77 | 20.66 | 19.68 | 3.74M |
| October 15, 2025 | 19.84 | 20.33 | 20.33 | 20.46 | 19.61 | 5.58M |
| October 14, 2025 | 21.35 | 20 | 20 | 21.65 | 19.7 | 7.63M |
| October 13, 2025 | 21.07 | 21.41 | 21.41 | 22.12 | 21.03 | 4.57M |
| October 10, 2025 | 22.31 | 22.62 | 22.62 | 22.88 | 21.98 | 4.16M |
| October 09, 2025 | 23.45 | 22.36 | 22.36 | 23.47 | 21.62 | 5.24M |
| September 30, 2025 | 22.28 | 23.21 | 23.21 | 23.5 | 22.28 | 5.32M |
| September 29, 2025 | 21.57 | 22.28 | 22.28 | 22.49 | 21.57 | 3.96M |
| September 26, 2025 | 21.54 | 21.49 | 21.49 | 22.18 | 21.3 | 3.79M |
| September 25, 2025 | 21.81 | 21.53 | 21.53 | 22.49 | 21.53 | 5.03M |
| September 24, 2025 | 22.4 | 21.69 | 21.69 | 22.49 | 21.6 | 4.84M |
| September 23, 2025 | 22.8 | 22.35 | 22.35 | 22.88 | 21.88 | 5.13M |
| September 22, 2025 | 22.54 | 22.92 | 22.92 | 23.35 | 22.3 | 6.78M |
| September 19, 2025 | 22.33 | 22.38 | 22.38 | 22.86 | 22 | 5.76M |
| September 18, 2025 | 23.19 | 22.55 | 22.55 | 23.45 | 22.19 | 9.06M |
| September 17, 2025 | 24.69 | 23.24 | 23.24 | 24.69 | 23.15 | 17.35M |
| September 16, 2025 | 22.33 | 24.93 | 24.93 | 24.93 | 22.33 | 7.94M |
| September 15, 2025 | 20.45 | 22.66 | 22.66 | 22.66 | 20.45 | 5.74M |
| September 12, 2025 | 19.8 | 20.6 | 20.6 | 20.88 | 19.29 | 6.51M |
| September 11, 2025 | 19.2 | 19.44 | 19.44 | 19.91 | 19.05 | 4.55M |
| September 10, 2025 | 19.54 | 19.25 | 19.25 | 19.68 | 18.94 | 3.75M |
| September 09, 2025 | 19.59 | 19.36 | 19.36 | 20.09 | 19.23 | 7.76M |
| September 08, 2025 | 17.7 | 19.58 | 19.58 | 19.58 | 17.52 | 6.66M |
| September 05, 2025 | 17.67 | 17.8 | 17.8 | 18.14 | 17.4 | 3.02M |
| September 04, 2025 | 17.05 | 17.68 | 17.68 | 17.79 | 17.05 | 4.25M |
| September 03, 2025 | 17.38 | 17.05 | 17.05 | 17.57 | 17.05 | 2.03M |
| September 02, 2025 | 17.7 | 17.35 | 17.35 | 17.7 | 16.91 | 3.61M |
| September 01, 2025 | 17.58 | 17.7 | 17.7 | 17.99 | 17.32 | 3.47M |
| August 29, 2025 | 18.1 | 17.57 | 17.57 | 18.38 | 17.53 | 5.5M |
| August 28, 2025 | 18.97 | 18.71 | 18.71 | 19.18 | 18 | 3.41M |
| August 27, 2025 | 19.38 | 18.88 | 18.88 | 19.59 | 18.81 | 3.95M |
| August 26, 2025 | 19.14 | 19.29 | 19.29 | 19.38 | 18.75 | 3.2M |
| August 25, 2025 | 19.31 | 19.18 | 19.18 | 19.62 | 19.01 | 3.44M |
| August 22, 2025 | 19.13 | 19.13 | 19.13 | 19.22 | 18.86 | 1.82M |
| August 21, 2025 | 19.26 | 19.23 | 19.23 | 19.43 | 19.05 | 2.45M |
| August 20, 2025 | 19.23 | 19.26 | 19.26 | 19.34 | 18.99 | 2.2M |
| August 19, 2025 | 18.79 | 19.26 | 19.26 | 19.3 | 18.57 | 3.5M |
| August 18, 2025 | 19.09 | 18.79 | 18.79 | 19.39 | 18.72 | 4.02M |
| August 15, 2025 | 18.36 | 19.01 | 19.01 | 19.35 | 18.33 | 4.78M |
| August 14, 2025 | 19.05 | 18.36 | 18.36 | 19.27 | 18.34 | 4.83M |
| August 13, 2025 | 19.29 | 19.16 | 19.16 | 19.76 | 18.81 | 4.55M |
| August 12, 2025 | 19.7 | 19 | 19 | 19.88 | 18.9 | 4.98M |
| August 11, 2025 | 19.23 | 19.75 | 19.75 | 20.3 | 19.05 | 7.81M |
| August 08, 2025 | 18.36 | 19.15 | 19.15 | 19.58 | 18.17 | 6.29M |