20.30
-0.15(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.85 | 20.41 | 20.41 | 20.96 | 20.4 | 5.77M |
| November 06, 2025 | 21.14 | 20.99 | 20.99 | 21.16 | 20.63 | 4.83M |
| November 05, 2025 | 21.21 | 21.14 | 21.14 | 21.65 | 20.98 | 5.84M |
| November 04, 2025 | 22.4 | 21.66 | 21.66 | 22.44 | 21.42 | 7.37M |
| November 03, 2025 | 22.37 | 22.42 | 22.42 | 23.08 | 22 | 11.36M |
| October 31, 2025 | 20.63 | 22.04 | 22.04 | 22.56 | 20.63 | 15.11M |
| October 30, 2025 | 21.08 | 20.7 | 20.7 | 21.23 | 20.55 | 5.91M |
| October 29, 2025 | 21.01 | 21.03 | 21.03 | 21.23 | 20.82 | 4.53M |
| October 28, 2025 | 20.77 | 21.16 | 21.16 | 21.64 | 20.58 | 7.72M |
| October 27, 2025 | 20.62 | 20.77 | 20.77 | 20.95 | 20.29 | 6.39M |
| October 24, 2025 | 20.25 | 20.44 | 20.44 | 20.62 | 20.25 | 3.59M |
| October 23, 2025 | 20.31 | 20.26 | 20.26 | 20.31 | 19.61 | 5M |
| October 22, 2025 | 20.7 | 20.32 | 20.32 | 20.71 | 20.2 | 3.09M |
| October 21, 2025 | 20.46 | 20.7 | 20.7 | 20.75 | 20.29 | 2.87M |
| October 20, 2025 | 20.39 | 20.46 | 20.46 | 20.48 | 20.2 | 3.29M |
| October 17, 2025 | 20.8 | 20.08 | 20.08 | 20.96 | 20.06 | 4.09M |
| October 16, 2025 | 21.34 | 20.83 | 20.83 | 21.34 | 20.76 | 3.51M |
| October 15, 2025 | 21.03 | 21.3 | 21.3 | 21.48 | 20.68 | 4.37M |
| October 14, 2025 | 22.5 | 20.91 | 20.91 | 22.51 | 20.81 | 10.48M |
| October 13, 2025 | 21.31 | 22.13 | 22.13 | 22.98 | 21.23 | 6.83M |
| October 10, 2025 | 23.3 | 22.3 | 22.3 | 23.3 | 22.01 | 10.52M |
| October 09, 2025 | 23.38 | 23.5 | 23.5 | 23.9 | 23 | 8.64M |
| September 30, 2025 | 22.91 | 23.17 | 23.17 | 23.65 | 22.91 | 7.53M |
| September 29, 2025 | 22.66 | 22.84 | 22.84 | 23.08 | 22.4 | 7.72M |
| September 26, 2025 | 23.63 | 22.93 | 22.93 | 24.26 | 22.84 | 9.36M |
| September 25, 2025 | 23.16 | 23.62 | 23.62 | 24.33 | 22.98 | 15.33M |
| September 24, 2025 | 21.96 | 22.75 | 22.75 | 22.85 | 21.81 | 6.84M |
| September 23, 2025 | 22.75 | 22.16 | 22.16 | 22.8 | 21.48 | 9.19M |
| September 22, 2025 | 22.12 | 22.75 | 22.75 | 23 | 22.03 | 7.23M |
| September 19, 2025 | 22.42 | 22.27 | 22.27 | 22.86 | 22.11 | 5.33M |
| September 18, 2025 | 23.15 | 22.43 | 22.43 | 23.72 | 22.14 | 13.33M |
| September 17, 2025 | 23.24 | 23.2 | 23.2 | 23.42 | 22.69 | 9.47M |
| September 16, 2025 | 22.16 | 23.32 | 23.32 | 23.37 | 22.1 | 11.67M |
| September 15, 2025 | 22.4 | 22.28 | 22.28 | 22.81 | 22.18 | 6M |
| September 12, 2025 | 22.4 | 22.43 | 22.43 | 22.92 | 22.27 | 9.01M |
| September 11, 2025 | 21.45 | 22.36 | 22.36 | 22.5 | 21.29 | 11.84M |
| September 10, 2025 | 21.45 | 21.46 | 21.46 | 21.96 | 21.43 | 6.45M |
| September 09, 2025 | 22.39 | 21.4 | 21.4 | 22.39 | 21.21 | 10.39M |
| September 08, 2025 | 22.49 | 22.39 | 22.39 | 22.57 | 22.13 | 7.5M |
| September 05, 2025 | 21.96 | 22.41 | 22.41 | 22.45 | 21.52 | 7.47M |
| September 04, 2025 | 22.3 | 21.96 | 21.96 | 22.72 | 21.38 | 8.42M |
| September 03, 2025 | 23.07 | 22.42 | 22.42 | 23.22 | 22.32 | 6.3M |
| September 02, 2025 | 24.03 | 23.05 | 23.05 | 24.45 | 22.77 | 10.24M |
| September 01, 2025 | 24 | 24.19 | 24.19 | 24.98 | 23.98 | 8.64M |
| August 29, 2025 | 25.25 | 24.55 | 24.55 | 25.25 | 24.31 | 13.41M |
| August 28, 2025 | 25.26 | 25.26 | 25.26 | 26.07 | 24.31 | 14.08M |
| August 27, 2025 | 25.04 | 25.4 | 25.4 | 27.16 | 24.65 | 20.76M |
| August 26, 2025 | 24.74 | 24.62 | 24.62 | 25.36 | 24.52 | 12.31M |
| August 25, 2025 | 25.87 | 25.08 | 25.08 | 26.73 | 24.71 | 18.79M |
| August 22, 2025 | 24.76 | 25.71 | 25.71 | 26.26 | 24.7 | 18.14M |
| August 21, 2025 | 24.43 | 24.75 | 24.75 | 25.43 | 24.35 | 16.77M |
| August 20, 2025 | 24.5 | 24.33 | 24.33 | 25.01 | 23.4 | 19.71M |
| August 19, 2025 | 26.51 | 25.8 | 25.8 | 26.87 | 25.58 | 18.11M |
| August 18, 2025 | 23.7 | 26.53 | 26.53 | 27.5 | 23.6 | 35.23M |
| August 15, 2025 | 21.41 | 22.92 | 22.92 | 23.13 | 21.31 | 17.79M |
| August 14, 2025 | 22 | 21.51 | 21.51 | 22.26 | 21.49 | 10.62M |
| August 13, 2025 | 21.95 | 21.92 | 21.92 | 22.2 | 21.82 | 8.21M |
| August 12, 2025 | 22.09 | 21.95 | 21.95 | 22.19 | 21.56 | 8.7M |
| August 11, 2025 | 21.99 | 22.1 | 22.1 | 22.35 | 21.8 | 9.11M |
| August 08, 2025 | 22.8 | 22 | 22 | 22.9 | 21.78 | 11.49M |