19.93
+0.36(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.63 | 19.93 | 19.93 | 20.03 | 19.46 | 1.55M |
| September 25, 2025 | 19.73 | 19.57 | 19.57 | 19.95 | 19.5 | 1.2M |
| September 24, 2025 | 19.29 | 19.69 | 19.69 | 19.73 | 19.16 | 1.15M |
| September 23, 2025 | 19.5 | 19.33 | 19.33 | 19.59 | 18.73 | 1.95M |
| September 22, 2025 | 19.96 | 19.59 | 19.59 | 19.97 | 19.52 | 1.25M |
| September 19, 2025 | 19.91 | 19.96 | 19.96 | 20.05 | 19.7 | 1.49M |
| September 18, 2025 | 20.28 | 19.82 | 19.82 | 20.32 | 19.58 | 1.85M |
| September 17, 2025 | 20.56 | 20.26 | 20.26 | 20.56 | 20.17 | 1.71M |
| September 16, 2025 | 20.03 | 20.5 | 20.5 | 20.77 | 19.95 | 2.33M |
| September 15, 2025 | 20.02 | 20.01 | 20.01 | 20.21 | 19.85 | 1.64M |
| September 12, 2025 | 20.3 | 19.96 | 19.96 | 20.31 | 19.8 | 1.94M |
| September 11, 2025 | 20.06 | 20.32 | 20.32 | 20.32 | 19.9 | 2.81M |
| September 10, 2025 | 19.93 | 19.94 | 19.94 | 20.08 | 19.8 | 1.33M |
| September 09, 2025 | 20.05 | 19.93 | 19.93 | 20.19 | 19.76 | 2.12M |
| September 08, 2025 | 19.5 | 20.04 | 20.04 | 20.07 | 19.5 | 2.63M |
| September 05, 2025 | 19.42 | 19.49 | 19.49 | 19.62 | 19.16 | 1.65M |
| September 04, 2025 | 19.18 | 19.34 | 19.34 | 19.6 | 19 | 2.94M |
| September 03, 2025 | 19.85 | 19.07 | 19.07 | 19.88 | 19.03 | 2.6M |
| September 02, 2025 | 20.07 | 19.84 | 19.84 | 20.11 | 19.43 | 3.96M |
| September 01, 2025 | 19.55 | 20.14 | 20.14 | 20.25 | 19.26 | 5.9M |
| August 29, 2025 | 18.9 | 19.22 | 19.22 | 19.45 | 18.65 | 4.31M |
| August 28, 2025 | 18.71 | 18.61 | 18.61 | 19.07 | 17.96 | 3.09M |
| August 27, 2025 | 19.64 | 18.76 | 18.76 | 19.96 | 18.72 | 2.87M |
| August 26, 2025 | 19.27 | 19.58 | 19.58 | 19.78 | 19.15 | 2.13M |
| August 25, 2025 | 19.32 | 19.2 | 19.2 | 19.48 | 19.11 | 1.76M |
| August 22, 2025 | 19.47 | 19.32 | 19.32 | 19.59 | 19.22 | 1.64M |
| August 21, 2025 | 19.43 | 19.47 | 19.47 | 19.62 | 19.35 | 1.36M |
| August 20, 2025 | 19.35 | 19.45 | 19.45 | 19.45 | 19.14 | 1.51M |
| August 19, 2025 | 18.99 | 19.38 | 19.38 | 19.38 | 18.89 | 1.76M |
| August 18, 2025 | 19.05 | 19.02 | 19.02 | 19.18 | 18.94 | 1.79M |
| August 15, 2025 | 19.02 | 19.01 | 19.01 | 19.24 | 18.95 | 1.77M |
| August 14, 2025 | 19.49 | 19.09 | 19.09 | 19.49 | 19.06 | 1.59M |
| August 13, 2025 | 19.6 | 19.45 | 19.45 | 19.85 | 19.4 | 1.53M |
| August 12, 2025 | 19.67 | 19.62 | 19.62 | 19.69 | 19.52 | 1.24M |
| August 11, 2025 | 19.5 | 19.6 | 19.6 | 19.67 | 19.37 | 1.44M |
| August 08, 2025 | 19.37 | 19.43 | 19.43 | 19.46 | 19.12 | 1.47M |
| August 07, 2025 | 19.42 | 19.3 | 19.3 | 19.46 | 19.23 | 1.04M |
| August 06, 2025 | 19.34 | 19.37 | 19.37 | 19.38 | 19.2 | 1.32M |
| August 05, 2025 | 19.3 | 19.34 | 19.34 | 19.41 | 19.28 | 1.87M |
| August 04, 2025 | 18.84 | 19.28 | 19.28 | 19.3 | 18.79 | 1.74M |
| August 01, 2025 | 18.8 | 18.95 | 18.95 | 19.01 | 18.66 | 2.02M |
| July 31, 2025 | 18.91 | 18.6 | 18.6 | 19.17 | 18.54 | 2.13M |
| July 30, 2025 | 19.17 | 19.03 | 19.03 | 19.24 | 18.86 | 1.39M |
| July 29, 2025 | 19.2 | 19.08 | 19.08 | 19.32 | 18.95 | 2.01M |
| July 28, 2025 | 19.13 | 19.1 | 19.1 | 19.19 | 18.92 | 2.35M |
| July 25, 2025 | 19.27 | 19.07 | 19.07 | 19.37 | 19.05 | 4.61M |
| July 24, 2025 | 18.81 | 19.5 | 19.5 | 19.88 | 18.71 | 4.75M |
| July 23, 2025 | 18.73 | 18.82 | 18.82 | 19.02 | 18.64 | 2.12M |
| July 22, 2025 | 18.7 | 18.72 | 18.72 | 18.83 | 18.59 | 1.75M |
| July 21, 2025 | 18.4 | 18.7 | 18.7 | 18.73 | 18.39 | 1.52M |
| July 18, 2025 | 18.25 | 18.42 | 18.42 | 18.44 | 18.2 | 1.48M |
| July 17, 2025 | 18.25 | 18.25 | 18.25 | 18.42 | 18.2 | 1.35M |
| July 16, 2025 | 18.06 | 18.25 | 18.25 | 18.34 | 18 | 1.76M |
| July 15, 2025 | 18.28 | 18.05 | 18.05 | 18.3 | 17.87 | 1.87M |
| July 14, 2025 | 17.89 | 18.23 | 18.23 | 18.28 | 17.82 | 2.01M |
| July 11, 2025 | 18.03 | 17.89 | 17.89 | 18.13 | 17.7 | 1.96M |
| July 10, 2025 | 18.06 | 17.97 | 17.97 | 18.18 | 17.86 | 2.08M |
| July 09, 2025 | 18.15 | 18.08 | 18.08 | 18.41 | 18.02 | 3.13M |
| July 08, 2025 | 19.02 | 18.2 | 18.2 | 19.42 | 18.13 | 5.59M |
| July 07, 2025 | 17.79 | 18.47 | 18.47 | 18.69 | 17.74 | 3.45M |