20.02
+0.31(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19 | 20.24 | 20.24 | 20.75 | 18.82 | 95.51M |
| November 06, 2025 | 19.4 | 18.94 | 18.94 | 19.4 | 18.61 | 65.46M |
| November 05, 2025 | 17 | 19.13 | 19.13 | 19.13 | 17 | 60.74M |
| November 04, 2025 | 17.92 | 17.39 | 17.39 | 18.18 | 17.24 | 32.65M |
| November 03, 2025 | 17.96 | 17.89 | 17.89 | 18.11 | 17.31 | 60.87M |
| October 31, 2025 | 16.56 | 17.87 | 17.87 | 18.57 | 16.5 | 98.62M |
| October 30, 2025 | 16.07 | 16.88 | 16.88 | 17.15 | 16.02 | 47.26M |
| October 29, 2025 | 15.79 | 16.13 | 16.13 | 16.15 | 15.74 | 18.77M |
| October 28, 2025 | 15.77 | 15.86 | 15.86 | 16.01 | 15.54 | 18.76M |
| October 27, 2025 | 15.66 | 15.79 | 15.79 | 16.1 | 15.57 | 20.15M |
| October 24, 2025 | 15.56 | 15.63 | 15.63 | 15.77 | 15.42 | 16.57M |
| October 23, 2025 | 15.4 | 15.39 | 15.39 | 15.44 | 14.89 | 16.67M |
| October 22, 2025 | 15.49 | 15.32 | 15.32 | 15.54 | 15.13 | 15.76M |
| October 21, 2025 | 15.77 | 15.6 | 15.6 | 15.82 | 15.53 | 19.73M |
| October 20, 2025 | 16 | 15.8 | 15.8 | 16.1 | 15.66 | 19.05M |
| October 17, 2025 | 16.29 | 15.6 | 15.6 | 17.13 | 15.6 | 31.98M |
| October 16, 2025 | 16.52 | 16.25 | 16.25 | 16.83 | 16.16 | 24.47M |
| October 15, 2025 | 16.28 | 16.67 | 16.67 | 17.6 | 16.28 | 35.51M |
| October 14, 2025 | 17.39 | 16.28 | 16.28 | 17.47 | 16.2 | 34.02M |
| October 13, 2025 | 15.88 | 17.09 | 17.09 | 17.26 | 15.78 | 41.68M |
| October 10, 2025 | 17.47 | 17.17 | 17.17 | 18.49 | 16.93 | 55.72M |
| October 09, 2025 | 17.3 | 17.21 | 17.21 | 17.67 | 17 | 51.63M |
| September 30, 2025 | 16.5 | 17.23 | 17.23 | 17.6 | 16.45 | 57.32M |
| September 29, 2025 | 16.55 | 16.71 | 16.71 | 17.29 | 16.51 | 54.83M |
| September 26, 2025 | 15.81 | 16.51 | 16.51 | 16.75 | 15.76 | 45.79M |
| September 25, 2025 | 15.84 | 15.97 | 15.97 | 16.14 | 15.8 | 25.96M |
| September 24, 2025 | 15.53 | 16 | 16 | 16.2 | 15.53 | 33.14M |
| September 23, 2025 | 16.04 | 15.77 | 15.77 | 16.35 | 15.56 | 37.18M |
| September 22, 2025 | 16.21 | 16.01 | 16.01 | 16.55 | 15.81 | 37.41M |
| September 19, 2025 | 16.54 | 16.31 | 16.31 | 17.15 | 16.24 | 52.1M |
| September 18, 2025 | 17.34 | 16.86 | 16.86 | 17.53 | 16.75 | 79.78M |
| September 17, 2025 | 18 | 17.56 | 17.56 | 18.78 | 17.12 | 125.5M |
| September 16, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.85 | 24.97M |
| September 15, 2025 | 15.65 | 15.52 | 15.52 | 16.09 | 15.49 | 36.35M |
| September 12, 2025 | 15.4 | 15.65 | 15.65 | 15.93 | 15.13 | 39.04M |
| September 11, 2025 | 15.43 | 15.39 | 15.39 | 15.63 | 15.26 | 27.37M |
| September 10, 2025 | 15.45 | 15.54 | 15.54 | 15.76 | 15.25 | 38.21M |
| September 09, 2025 | 15.74 | 15.68 | 15.68 | 16.2 | 15.57 | 51.72M |
| September 08, 2025 | 15.23 | 15.89 | 15.89 | 15.89 | 15.06 | 72.26M |
| September 05, 2025 | 14.09 | 15.24 | 15.24 | 15.55 | 14.02 | 63.97M |
| September 04, 2025 | 14.2 | 14.25 | 14.25 | 15 | 13.9 | 38.73M |
| September 03, 2025 | 14.6 | 14.3 | 14.3 | 15 | 14.2 | 26.16M |
| September 02, 2025 | 14.84 | 14.6 | 14.6 | 15 | 14.45 | 30.24M |
| September 01, 2025 | 14.4 | 14.75 | 14.75 | 14.84 | 14.3 | 26.28M |
| August 29, 2025 | 14.24 | 14.49 | 14.49 | 14.78 | 14.04 | 31.36M |
| August 28, 2025 | 14.38 | 14.2 | 14.2 | 14.51 | 13.6 | 30.1M |
| August 27, 2025 | 14.88 | 14.37 | 14.37 | 15.1 | 14.37 | 35.54M |
| August 26, 2025 | 14.8 | 14.87 | 14.87 | 15.1 | 14.55 | 30.47M |
| August 25, 2025 | 14.74 | 14.85 | 14.85 | 15.11 | 14.63 | 32.37M |
| August 22, 2025 | 14.67 | 14.69 | 14.69 | 14.95 | 14.55 | 21.61M |
| August 21, 2025 | 14.9 | 14.6 | 14.6 | 14.93 | 14.51 | 32.28M |
| August 20, 2025 | 15.26 | 15.13 | 15.13 | 15.27 | 14.86 | 27.24M |
| August 19, 2025 | 15.15 | 15.44 | 15.44 | 15.7 | 14.82 | 44.19M |
| August 18, 2025 | 15 | 15.09 | 15.09 | 15.32 | 14.9 | 33.12M |
| August 15, 2025 | 14.5 | 14.85 | 14.85 | 14.96 | 14.49 | 20.38M |
| August 14, 2025 | 14.96 | 14.59 | 14.59 | 15.13 | 14.56 | 24.96M |
| August 13, 2025 | 15.1 | 14.94 | 14.94 | 15.26 | 14.84 | 26.07M |
| August 12, 2025 | 15.18 | 15.1 | 15.1 | 15.26 | 14.85 | 32.56M |
| August 11, 2025 | 14.82 | 15.24 | 15.24 | 15.56 | 14.47 | 60.28M |
| August 08, 2025 | 14.3 | 14.31 | 14.31 | 14.89 | 14.25 | 28.06M |