19.70
+0.29(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.28 | 19.7 | 19.7 | 19.95 | 19 | 41.19M |
| September 25, 2025 | 19.67 | 19.41 | 19.41 | 19.77 | 19.1 | 47.56M |
| September 24, 2025 | 19.22 | 19.35 | 19.35 | 19.49 | 19 | 33.99M |
| September 23, 2025 | 19.71 | 19.25 | 19.25 | 19.79 | 18.82 | 52.07M |
| September 22, 2025 | 20.06 | 19.7 | 19.7 | 20.28 | 19.5 | 50.59M |
| September 19, 2025 | 19.92 | 20.06 | 20.06 | 20.26 | 19.86 | 30.07M |
| September 18, 2025 | 20.42 | 19.86 | 19.86 | 20.6 | 19.57 | 48.58M |
| September 17, 2025 | 20.37 | 20.91 | 20.91 | 21 | 20.3 | 49.75M |
| September 16, 2025 | 20.73 | 20.58 | 20.58 | 21.03 | 19.65 | 63.14M |
| September 15, 2025 | 20.67 | 20.73 | 20.73 | 21.16 | 20.55 | 60.86M |
| September 12, 2025 | 20.55 | 20.81 | 20.81 | 21.06 | 20.11 | 88.81M |
| September 11, 2025 | 18.65 | 19.36 | 19.36 | 19.39 | 18.61 | 44.84M |
| September 10, 2025 | 18.7 | 18.58 | 18.58 | 18.75 | 18.45 | 34.96M |
| September 09, 2025 | 19 | 18.8 | 18.8 | 19.16 | 18.63 | 30.22M |
| September 08, 2025 | 19.16 | 18.91 | 18.91 | 19.38 | 18.75 | 43.33M |
| September 05, 2025 | 18.63 | 19.18 | 19.18 | 19.2 | 18.6 | 44.76M |
| September 04, 2025 | 19.09 | 18.69 | 18.69 | 19.29 | 18.33 | 47.12M |
| September 03, 2025 | 19.65 | 19.15 | 19.15 | 19.66 | 18.88 | 44.94M |
| September 02, 2025 | 19.67 | 19.5 | 19.5 | 19.88 | 19.24 | 47.41M |
| September 01, 2025 | 19.39 | 19.41 | 19.41 | 19.53 | 18.91 | 54.5M |
| August 29, 2025 | 18.64 | 19.39 | 19.39 | 19.47 | 18.63 | 59.81M |
| August 28, 2025 | 18.53 | 18.61 | 18.61 | 18.77 | 18.11 | 44.15M |
| August 27, 2025 | 18.91 | 18.7 | 18.7 | 19.35 | 18.63 | 61.33M |
| August 26, 2025 | 18.48 | 18.84 | 18.84 | 19.15 | 18.24 | 71.34M |
| August 25, 2025 | 17.67 | 18.04 | 18.04 | 18.2 | 17.67 | 43.9M |
| August 22, 2025 | 17.4 | 17.43 | 17.43 | 17.51 | 17.25 | 26.11M |
| August 21, 2025 | 17.39 | 17.43 | 17.43 | 17.58 | 17.29 | 26.13M |
| August 20, 2025 | 17.15 | 17.35 | 17.35 | 17.5 | 17.1 | 28.93M |
| August 19, 2025 | 17.32 | 17.22 | 17.22 | 17.56 | 17.15 | 26.79M |
| August 18, 2025 | 17.55 | 17.32 | 17.32 | 17.78 | 17.29 | 45.05M |
| August 15, 2025 | 16.95 | 17.68 | 17.68 | 17.77 | 16.91 | 47.67M |
| August 14, 2025 | 17.08 | 17.02 | 17.02 | 17.24 | 16.95 | 37.19M |
| August 13, 2025 | 17.02 | 17.2 | 17.2 | 17.27 | 16.92 | 49.25M |
| August 12, 2025 | 16.74 | 16.78 | 16.78 | 16.97 | 16.55 | 31.86M |
| August 11, 2025 | 16.83 | 16.76 | 16.76 | 16.85 | 16.61 | 34.4M |
| August 08, 2025 | 16.12 | 16.87 | 16.87 | 16.87 | 16.11 | 71.93M |
| August 07, 2025 | 16.28 | 16.24 | 16.24 | 16.37 | 15.93 | 31.9M |
| August 06, 2025 | 15.88 | 16.1 | 16.1 | 16.13 | 15.83 | 29.06M |
| August 05, 2025 | 15.8 | 15.91 | 15.91 | 16.02 | 15.76 | 35.17M |
| August 04, 2025 | 15.57 | 15.77 | 15.77 | 15.81 | 15.55 | 27.81M |
| August 01, 2025 | 15.55 | 15.68 | 15.68 | 15.74 | 15.52 | 27.55M |
| July 31, 2025 | 16.02 | 15.56 | 15.56 | 16.05 | 15.5 | 60.09M |
| July 30, 2025 | 16.18 | 16.16 | 16.16 | 16.41 | 16 | 37.9M |
| July 29, 2025 | 16.08 | 16.21 | 16.21 | 16.33 | 16.06 | 30.73M |
| July 28, 2025 | 16.3 | 16.16 | 16.16 | 16.31 | 15.98 | 40.77M |
| July 25, 2025 | 16.69 | 16.41 | 16.41 | 16.81 | 16.38 | 38.89M |
| July 24, 2025 | 16.44 | 16.81 | 16.81 | 16.84 | 16.31 | 48.74M |
| July 23, 2025 | 16.96 | 16.44 | 16.44 | 16.99 | 16.37 | 51.74M |
| July 22, 2025 | 16.63 | 16.92 | 16.92 | 16.99 | 16.42 | 56.99M |
| July 21, 2025 | 16.17 | 16.75 | 16.75 | 16.78 | 16.15 | 68.77M |
| July 18, 2025 | 15.78 | 16.01 | 16.01 | 16.05 | 15.7 | 49.03M |
| July 17, 2025 | 15.55 | 15.69 | 15.69 | 15.8 | 15.55 | 34.68M |
| July 16, 2025 | 15.66 | 15.55 | 15.55 | 15.75 | 15.49 | 40.19M |
| July 15, 2025 | 15.83 | 15.7 | 15.7 | 15.88 | 15.56 | 40.3M |
| July 14, 2025 | 16.12 | 15.86 | 15.86 | 16.22 | 15.8 | 56.31M |
| July 11, 2025 | 16.26 | 16.28 | 16.28 | 16.5 | 16.14 | 36.92M |
| July 10, 2025 | 15.98 | 16.27 | 16.27 | 16.29 | 15.98 | 34.22M |
| July 09, 2025 | 16.29 | 15.96 | 15.96 | 16.45 | 15.9 | 54.54M |
| July 08, 2025 | 15.78 | 15.88 | 15.88 | 15.91 | 15.7 | 43.2M |
| July 07, 2025 | 16.52 | 15.82 | 15.82 | 16.64 | 15.7 | 70.99M |