21.43
+0.42(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.88 | 21.43 | 21.43 | 21.43 | 20.5 | 9.73M |
| November 06, 2025 | 21.54 | 21.01 | 21.01 | 21.99 | 20.68 | 13.34M |
| November 05, 2025 | 20.45 | 21.01 | 21.01 | 21.2 | 18.92 | 16.27M |
| November 04, 2025 | 20.38 | 20.57 | 20.57 | 21.56 | 19.85 | 28.96M |
| November 03, 2025 | 18.37 | 19.83 | 19.83 | 19.83 | 18.37 | 11.06M |
| October 31, 2025 | 17.46 | 18.03 | 18.03 | 18.12 | 17.14 | 8.43M |
| October 30, 2025 | 17.3 | 17.09 | 17.09 | 17.72 | 17.06 | 3.87M |
| October 29, 2025 | 17.59 | 17.39 | 17.39 | 17.64 | 17.09 | 6.03M |
| October 28, 2025 | 16.71 | 17.59 | 17.59 | 17.98 | 16.71 | 7.61M |
| October 27, 2025 | 17 | 17.19 | 17.19 | 17.66 | 16.88 | 9.27M |
| October 24, 2025 | 16.49 | 16.84 | 16.84 | 17.05 | 16.4 | 7.69M |
| October 23, 2025 | 16 | 16.65 | 16.65 | 16.68 | 15.76 | 12.31M |
| October 22, 2025 | 15.74 | 16.02 | 16.02 | 16.08 | 15.45 | 5.1M |
| October 21, 2025 | 15.44 | 15.69 | 15.69 | 15.74 | 15.26 | 3.72M |
| October 20, 2025 | 15.2 | 15.47 | 15.47 | 15.85 | 15.2 | 4.54M |
| October 17, 2025 | 15.55 | 15.17 | 15.17 | 16.1 | 15.05 | 4.22M |
| October 16, 2025 | 16.04 | 15.6 | 15.6 | 16.28 | 15.56 | 4.56M |
| October 15, 2025 | 15.74 | 16.03 | 16.03 | 16.25 | 15.66 | 9.6M |
| October 14, 2025 | 15.52 | 15.7 | 15.7 | 16.35 | 15.5 | 9.22M |
| October 13, 2025 | 14.99 | 15.45 | 15.45 | 15.5 | 14.76 | 2.41M |
| October 10, 2025 | 15.27 | 15.49 | 15.49 | 15.66 | 15.18 | 3M |
| October 09, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.08 | 3.04M |
| September 30, 2025 | 15.33 | 15.14 | 15.14 | 15.52 | 15.13 | 2.32M |
| September 29, 2025 | 14.76 | 15.39 | 15.39 | 15.67 | 14.67 | 5.71M |
| September 26, 2025 | 14.91 | 14.76 | 14.76 | 15.03 | 14.76 | 1.98M |
| September 25, 2025 | 15.09 | 14.93 | 14.93 | 15.14 | 14.88 | 2.13M |
| September 24, 2025 | 14.96 | 15.15 | 15.15 | 15.25 | 14.83 | 2.27M |
| September 23, 2025 | 15.26 | 14.96 | 14.96 | 15.26 | 14.71 | 3.31M |
| September 22, 2025 | 15.2 | 15.31 | 15.31 | 15.33 | 15.1 | 2.65M |
| September 19, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.2 | 2.97M |
| September 18, 2025 | 15.7 | 15.36 | 15.36 | 15.77 | 15.12 | 7.2M |
| September 17, 2025 | 15.96 | 15.68 | 15.68 | 15.96 | 15.59 | 7.35M |
| September 16, 2025 | 17.15 | 16.08 | 16.08 | 17.16 | 15.67 | 20.59M |
| September 15, 2025 | 16.14 | 17.01 | 17.01 | 17.07 | 16.05 | 10.37M |
| September 12, 2025 | 15.44 | 16.17 | 16.17 | 16.38 | 15.44 | 10.59M |
| September 11, 2025 | 15.12 | 15.4 | 15.4 | 15.66 | 14.92 | 2.81M |
| September 10, 2025 | 15.28 | 15.18 | 15.18 | 15.32 | 15.09 | 1.44M |
| September 09, 2025 | 15.54 | 15.21 | 15.21 | 15.54 | 15.2 | 2.11M |
| September 08, 2025 | 15.11 | 15.53 | 15.53 | 15.6 | 15.11 | 3.79M |
| September 05, 2025 | 14.94 | 15.1 | 15.1 | 15.15 | 14.8 | 2.35M |
| September 04, 2025 | 15.09 | 14.94 | 14.94 | 15.18 | 14.7 | 2.82M |
| September 03, 2025 | 15.48 | 15.09 | 15.09 | 15.57 | 15 | 2.53M |
| September 02, 2025 | 15.56 | 15.48 | 15.48 | 15.59 | 14.96 | 4.01M |
| September 01, 2025 | 15.7 | 15.48 | 15.48 | 15.72 | 15.4 | 2.37M |
| August 29, 2025 | 16.09 | 15.67 | 15.67 | 16.18 | 15.54 | 4.97M |
| August 28, 2025 | 15.45 | 16.07 | 16.07 | 16.07 | 15.43 | 6.09M |
| August 27, 2025 | 15.92 | 15.45 | 15.45 | 16.04 | 15.42 | 4.53M |
| August 26, 2025 | 15.9 | 15.94 | 15.94 | 16.08 | 15.85 | 2.79M |
| August 25, 2025 | 16.15 | 16 | 16 | 16.3 | 15.94 | 3.32M |
| August 22, 2025 | 16.2 | 16.14 | 16.14 | 16.27 | 16.01 | 4.13M |
| August 21, 2025 | 16.25 | 16.24 | 16.24 | 16.6 | 15.92 | 4.82M |
| August 20, 2025 | 15.98 | 16.26 | 16.26 | 16.27 | 15.9 | 3.42M |
| August 19, 2025 | 15.9 | 16.01 | 16.01 | 16.08 | 15.8 | 3.56M |
| August 18, 2025 | 15.76 | 15.93 | 15.93 | 16.08 | 15.64 | 6.62M |
| August 15, 2025 | 15.2 | 15.75 | 15.75 | 15.9 | 14.95 | 9.91M |
| August 14, 2025 | 14.86 | 15.24 | 15.24 | 15.77 | 14.64 | 11.32M |
| August 13, 2025 | 14.85 | 14.84 | 14.84 | 14.9 | 14.75 | 2.78M |
| August 12, 2025 | 14.99 | 14.84 | 14.84 | 14.99 | 14.78 | 2.14M |
| August 11, 2025 | 14.83 | 14.82 | 14.82 | 14.88 | 14.61 | 2.28M |
| August 08, 2025 | 14.77 | 14.84 | 14.84 | 14.99 | 14.52 | 4.13M |