20.77
-0.3(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.07 | 20.77 | 20.77 | 21.13 | 20.67 | 3.14M |
| November 06, 2025 | 21.18 | 21.07 | 21.07 | 21.24 | 20.76 | 2.46M |
| November 05, 2025 | 21.2 | 21.18 | 21.18 | 21.34 | 20.75 | 2.76M |
| November 04, 2025 | 22.18 | 21.38 | 21.38 | 22.35 | 21.15 | 4.56M |
| November 03, 2025 | 22.08 | 22.28 | 22.28 | 22.55 | 21.61 | 7.4M |
| October 31, 2025 | 20.02 | 21.85 | 21.85 | 22.05 | 20.02 | 11.08M |
| October 30, 2025 | 20.54 | 20.28 | 20.28 | 20.74 | 20.21 | 2.27M |
| October 29, 2025 | 20.6 | 20.5 | 20.5 | 20.68 | 20.18 | 2.68M |
| October 28, 2025 | 20.69 | 20.57 | 20.57 | 20.76 | 20.49 | 2.37M |
| October 27, 2025 | 21 | 20.63 | 20.63 | 21.22 | 20.4 | 6.49M |
| October 24, 2025 | 21.35 | 20.95 | 20.95 | 21.35 | 20.85 | 3.24M |
| October 23, 2025 | 21.79 | 21.28 | 21.28 | 21.92 | 20.71 | 5.68M |
| October 22, 2025 | 21.61 | 21.93 | 21.93 | 22.55 | 21.61 | 5.48M |
| October 21, 2025 | 21.2 | 21.65 | 21.65 | 21.94 | 21.01 | 3.52M |
| October 20, 2025 | 21.4 | 21.2 | 21.2 | 21.5 | 20.62 | 3.12M |
| October 17, 2025 | 21.58 | 20.93 | 20.93 | 22.23 | 20.8 | 5.09M |
| October 16, 2025 | 21 | 20.91 | 20.91 | 21.59 | 20.74 | 4.18M |
| October 15, 2025 | 20.08 | 21.09 | 21.09 | 21.2 | 19.92 | 6.13M |
| October 14, 2025 | 21.01 | 20.01 | 20.01 | 21.5 | 19.9 | 5.4M |
| October 13, 2025 | 20 | 21 | 21 | 21.59 | 19.9 | 5.93M |
| October 10, 2025 | 21.68 | 21.33 | 21.33 | 22.14 | 21.17 | 5.51M |
| October 09, 2025 | 21.83 | 21.33 | 21.33 | 21.83 | 21.12 | 3.49M |
| September 30, 2025 | 21.46 | 21.46 | 21.46 | 21.87 | 21.21 | 5.12M |
| September 29, 2025 | 22.48 | 21.45 | 21.45 | 22.48 | 21.13 | 8.32M |
| September 26, 2025 | 23.6 | 22.3 | 22.3 | 23.6 | 22.22 | 9.52M |
| September 25, 2025 | 24 | 23.76 | 23.76 | 24.68 | 23.5 | 10.27M |
| September 24, 2025 | 25 | 25.01 | 25.01 | 25.96 | 24.68 | 5.93M |
| September 23, 2025 | 24.82 | 25.1 | 25.1 | 25.28 | 23.81 | 7.33M |
| September 22, 2025 | 24.8 | 24.82 | 24.82 | 25.77 | 24.3 | 7.05M |
| September 19, 2025 | 25.8 | 24.56 | 24.56 | 26.1 | 24.39 | 7.37M |
| September 18, 2025 | 24.78 | 25.71 | 25.71 | 26.68 | 24.78 | 18.33M |
| September 17, 2025 | 23.65 | 24.52 | 24.52 | 25.72 | 23.45 | 16.16M |
| September 16, 2025 | 23 | 23.68 | 23.68 | 23.95 | 22.87 | 7.73M |
| September 15, 2025 | 22.85 | 22.93 | 22.93 | 23.91 | 22.78 | 8.03M |
| September 12, 2025 | 22.91 | 22.74 | 22.74 | 23.66 | 22.14 | 10M |
| September 11, 2025 | 23.2 | 22.91 | 22.91 | 23.2 | 21.77 | 14.48M |
| September 10, 2025 | 23.28 | 23.93 | 23.93 | 24.39 | 23.26 | 8.74M |
| September 09, 2025 | 23.73 | 23.37 | 23.37 | 24.02 | 23.3 | 6.66M |
| September 08, 2025 | 24.52 | 23.73 | 23.73 | 24.58 | 23.33 | 9.96M |
| September 05, 2025 | 23.28 | 24.43 | 24.43 | 24.45 | 22.35 | 10.28M |
| September 04, 2025 | 23.93 | 23.05 | 23.05 | 24.5 | 22.84 | 9.25M |
| September 03, 2025 | 24.48 | 23.67 | 23.67 | 25.24 | 23.08 | 11.56M |
| September 02, 2025 | 24.3 | 24.48 | 24.48 | 25.75 | 24.18 | 13.03M |
| September 01, 2025 | 24.1 | 24.42 | 24.42 | 24.98 | 22.81 | 13.9M |
| August 29, 2025 | 24.07 | 24.76 | 24.76 | 25.29 | 23.76 | 11.79M |
| August 28, 2025 | 24.35 | 24.09 | 24.09 | 24.84 | 23.35 | 15.02M |
| August 27, 2025 | 26.6 | 24.89 | 24.89 | 26.65 | 24.03 | 23.26M |
| August 26, 2025 | 27.65 | 27.05 | 27.05 | 28.28 | 26.5 | 13.08M |
| August 25, 2025 | 25.7 | 27.61 | 27.61 | 28.13 | 25.58 | 19.1M |
| August 22, 2025 | 24.39 | 25.35 | 25.35 | 26.19 | 24.15 | 14.2M |
| August 21, 2025 | 24.8 | 24.25 | 24.25 | 25.15 | 24.07 | 8.1M |
| August 20, 2025 | 25.4 | 24.64 | 24.64 | 26.18 | 24.1 | 13.63M |
| August 19, 2025 | 25.5 | 25.52 | 25.52 | 26.59 | 25.41 | 13.06M |
| August 18, 2025 | 24.89 | 25.72 | 25.72 | 25.98 | 24.72 | 18.54M |
| August 15, 2025 | 23 | 24.74 | 24.74 | 24.98 | 23 | 26.51M |
| August 14, 2025 | 22.5 | 22.54 | 22.54 | 23.75 | 22.24 | 12.93M |
| August 13, 2025 | 21.4 | 22.3 | 22.3 | 22.39 | 21.21 | 10.09M |
| August 12, 2025 | 22.44 | 21.31 | 21.31 | 22.67 | 20.98 | 12.99M |
| August 11, 2025 | 22.3 | 22.49 | 22.49 | 22.73 | 21.99 | 6.87M |
| August 08, 2025 | 22.71 | 22.28 | 22.28 | 22.71 | 21.96 | 6.71M |