20.32
+0.22(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.65 | 20.1 | 20.1 | 20.81 | 19.9 | 9.88M |
| October 16, 2025 | 21.15 | 20.67 | 20.67 | 21.16 | 20.48 | 10.29M |
| October 15, 2025 | 21.1 | 21.16 | 21.16 | 21.33 | 20.57 | 13.69M |
| October 14, 2025 | 22.03 | 21.1 | 21.1 | 22.15 | 20.99 | 18.74M |
| October 13, 2025 | 19.98 | 21.73 | 21.73 | 21.83 | 19.98 | 25.3M |
| October 10, 2025 | 21.12 | 20.82 | 20.82 | 21.15 | 20.4 | 19.55M |
| October 09, 2025 | 20.66 | 21.38 | 21.38 | 22.65 | 20.11 | 32.68M |
| September 30, 2025 | 19.68 | 19.76 | 19.76 | 19.87 | 19.5 | 11.09M |
| September 29, 2025 | 19.45 | 19.61 | 19.61 | 19.84 | 19.31 | 9.31M |
| September 26, 2025 | 19.73 | 19.54 | 19.54 | 20.05 | 19.46 | 11.79M |
| September 25, 2025 | 19.58 | 19.75 | 19.75 | 20.02 | 19.51 | 17.91M |
| September 24, 2025 | 19 | 19.71 | 19.71 | 20.07 | 18.91 | 27.54M |
| September 23, 2025 | 18.69 | 19.05 | 19.05 | 19.1 | 17.89 | 16.59M |
| September 22, 2025 | 18.82 | 18.67 | 18.67 | 18.87 | 18.48 | 6.78M |
| September 19, 2025 | 18.37 | 18.73 | 18.73 | 18.99 | 18.29 | 13.1M |
| September 18, 2025 | 18.53 | 18.28 | 18.28 | 18.85 | 18.15 | 9.56M |
| September 17, 2025 | 18.31 | 18.56 | 18.56 | 18.62 | 18.21 | 6.34M |
| September 16, 2025 | 18.37 | 18.36 | 18.36 | 18.41 | 18.12 | 4.95M |
| September 15, 2025 | 18.78 | 18.31 | 18.31 | 18.81 | 18.29 | 6.73M |
| September 12, 2025 | 18.52 | 18.68 | 18.68 | 18.73 | 18.4 | 8.71M |
| September 11, 2025 | 17.99 | 18.53 | 18.53 | 18.53 | 17.86 | 8.65M |
| September 10, 2025 | 18.25 | 18.03 | 18.03 | 18.35 | 17.99 | 6.23M |
| September 09, 2025 | 18.45 | 18.18 | 18.18 | 18.55 | 18.09 | 5.59M |
| September 08, 2025 | 18.45 | 18.55 | 18.55 | 18.57 | 18.23 | 5.81M |
| September 05, 2025 | 17.98 | 18.45 | 18.45 | 18.45 | 17.92 | 7.43M |
| September 04, 2025 | 18.32 | 17.9 | 17.9 | 18.44 | 17.69 | 8.38M |
| September 03, 2025 | 18.6 | 18.27 | 18.27 | 18.7 | 18.2 | 6.77M |
| September 02, 2025 | 18.96 | 18.5 | 18.5 | 19.02 | 18.35 | 9.19M |
| September 01, 2025 | 18.79 | 19.02 | 19.02 | 19.08 | 18.76 | 8.41M |
| August 29, 2025 | 18.96 | 18.8 | 18.8 | 19.15 | 18.69 | 8.47M |
| August 28, 2025 | 18.5 | 19.04 | 19.04 | 19.04 | 18.36 | 12.62M |
| August 27, 2025 | 18.98 | 18.6 | 18.6 | 19.15 | 18.6 | 11.62M |
| August 26, 2025 | 19.16 | 18.98 | 18.98 | 19.16 | 18.92 | 9.82M |
| August 25, 2025 | 19.31 | 19.19 | 19.19 | 19.48 | 18.97 | 18.63M |
| August 22, 2025 | 19.09 | 19.44 | 19.44 | 19.47 | 18.91 | 14.68M |
| August 21, 2025 | 19.28 | 19.09 | 19.09 | 19.28 | 18.95 | 9.51M |
| August 20, 2025 | 19.4 | 19.22 | 19.22 | 19.45 | 18.87 | 11.77M |
| August 19, 2025 | 19.18 | 18.95 | 18.95 | 19.18 | 18.83 | 8.8M |
| August 18, 2025 | 19.33 | 19.17 | 19.17 | 19.36 | 18.97 | 14.5M |
| August 15, 2025 | 18.52 | 19.06 | 19.06 | 19.14 | 18.51 | 14.08M |
| August 14, 2025 | 19.22 | 18.61 | 18.61 | 19.39 | 18.58 | 19.19M |
| August 13, 2025 | 18.39 | 19.49 | 19.49 | 19.55 | 18.31 | 32.3M |
| August 12, 2025 | 18.22 | 18.22 | 18.22 | 18.4 | 18.04 | 11M |
| August 11, 2025 | 17.9 | 18.22 | 18.22 | 18.33 | 17.9 | 9.09M |
| August 08, 2025 | 18.1 | 17.95 | 17.95 | 18.1 | 17.86 | 4.88M |
| August 07, 2025 | 18.08 | 18.02 | 18.02 | 18.17 | 17.86 | 5.21M |
| August 06, 2025 | 18.01 | 18.08 | 18.08 | 18.12 | 17.94 | 4.23M |
| August 05, 2025 | 17.81 | 17.99 | 17.99 | 18 | 17.77 | 4.44M |
| August 04, 2025 | 17.61 | 17.79 | 17.79 | 17.8 | 17.42 | 4.11M |
| August 01, 2025 | 17.63 | 17.65 | 17.65 | 17.83 | 17.6 | 4.72M |
| July 31, 2025 | 18 | 17.62 | 17.62 | 18.1 | 17.58 | 6.94M |
| July 30, 2025 | 18.23 | 17.99 | 17.99 | 18.3 | 17.84 | 6.31M |
| July 29, 2025 | 18.02 | 18.19 | 18.19 | 18.26 | 17.91 | 5.95M |
| July 28, 2025 | 18.01 | 18.06 | 18.06 | 18.3 | 18.01 | 6.35M |
| July 25, 2025 | 18.1 | 18.09 | 18.09 | 18.26 | 17.95 | 5.01M |
| July 24, 2025 | 17.74 | 18.06 | 18.06 | 18.1 | 17.73 | 6.85M |
| July 23, 2025 | 17.74 | 17.78 | 17.78 | 18.01 | 17.74 | 6.2M |
| July 22, 2025 | 17.67 | 17.81 | 17.81 | 17.83 | 17.67 | 5.2M |
| July 21, 2025 | 17.78 | 17.71 | 17.71 | 17.79 | 17.68 | 4.59M |
| July 18, 2025 | 17.59 | 17.78 | 17.78 | 17.88 | 17.49 | 6.98M |