19.90
+0.29(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 19.62 | 19.9 | 19.9 | 19.93 | 19.38 | 1.21M |
| September 26, 2025 | 19.57 | 19.61 | 19.61 | 19.93 | 19.1 | 1.14M |
| September 25, 2025 | 19.75 | 19.64 | 19.64 | 20.03 | 19.58 | 1.35M |
| September 24, 2025 | 19.3 | 19.74 | 19.74 | 19.94 | 19.02 | 2.05M |
| September 23, 2025 | 19.19 | 19.24 | 19.24 | 19.38 | 18.32 | 2.52M |
| September 22, 2025 | 19.52 | 19.29 | 19.29 | 19.54 | 19.12 | 1.52M |
| September 19, 2025 | 19.66 | 19.52 | 19.52 | 19.9 | 19.18 | 2.65M |
| September 18, 2025 | 20.23 | 19.8 | 19.8 | 20.25 | 19.57 | 1.75M |
| September 17, 2025 | 20.11 | 20.1 | 20.1 | 20.25 | 20 | 1.4M |
| September 16, 2025 | 19.8 | 20.08 | 20.08 | 20.11 | 19.71 | 1.98M |
| September 15, 2025 | 19.78 | 19.8 | 19.8 | 20 | 19.75 | 1.07M |
| September 12, 2025 | 20.1 | 19.9 | 19.9 | 20.28 | 19.87 | 1.59M |
| September 11, 2025 | 19.94 | 20.09 | 20.09 | 20.15 | 19.7 | 1.75M |
| September 10, 2025 | 20.03 | 19.88 | 19.88 | 20.13 | 19.85 | 1.5M |
| September 09, 2025 | 19.95 | 19.99 | 19.99 | 20.1 | 19.76 | 2.33M |
| September 08, 2025 | 19.65 | 19.88 | 19.88 | 19.98 | 19.53 | 2.56M |
| September 05, 2025 | 19.29 | 19.6 | 19.6 | 19.66 | 19.16 | 2.37M |
| September 04, 2025 | 19.11 | 19.35 | 19.35 | 19.84 | 19 | 3.52M |
| September 03, 2025 | 19.98 | 19.3 | 19.3 | 21.47 | 19.23 | 4.6M |
| September 02, 2025 | 21.54 | 19.9 | 19.9 | 21.54 | 19.6 | 9.4M |
| September 01, 2025 | 20.11 | 21.23 | 21.23 | 21.55 | 19.96 | 8.85M |
| August 29, 2025 | 19.84 | 20.1 | 20.1 | 20.16 | 19.3 | 2.41M |
| August 28, 2025 | 19.98 | 19.85 | 19.85 | 20.3 | 19 | 3.56M |
| August 27, 2025 | 20.85 | 20 | 20 | 21.54 | 20 | 4.19M |
| August 26, 2025 | 20.73 | 20.85 | 20.85 | 20.96 | 20.56 | 1.54M |
| August 25, 2025 | 20.54 | 20.7 | 20.7 | 20.77 | 20.37 | 1.86M |
| August 22, 2025 | 20.69 | 20.54 | 20.54 | 20.78 | 20.35 | 1.21M |
| August 21, 2025 | 20.7 | 20.57 | 20.57 | 20.85 | 20.45 | 1.18M |
| August 20, 2025 | 20.76 | 20.72 | 20.72 | 20.76 | 20.33 | 1.11M |
| August 19, 2025 | 20.27 | 20.66 | 20.66 | 20.88 | 20.08 | 2.4M |
| August 18, 2025 | 20.38 | 20.25 | 20.25 | 20.76 | 20.15 | 1.84M |
| August 15, 2025 | 19.99 | 20.13 | 20.13 | 20.39 | 19.99 | 1.77M |
| August 14, 2025 | 20.73 | 20.08 | 20.08 | 20.84 | 20.07 | 1.91M |
| August 13, 2025 | 20.91 | 20.69 | 20.69 | 21.06 | 20.55 | 1.6M |
| August 12, 2025 | 20.76 | 20.82 | 20.82 | 20.94 | 20.65 | 1.66M |
| August 11, 2025 | 20.48 | 20.75 | 20.75 | 20.8 | 20.39 | 2.13M |
| August 08, 2025 | 20.5 | 20.44 | 20.44 | 20.54 | 20.13 | 1.16M |
| August 07, 2025 | 20.41 | 20.34 | 20.34 | 20.47 | 20.2 | 1.03M |
| August 06, 2025 | 20.33 | 20.39 | 20.39 | 20.45 | 20.11 | 1.46M |
| August 05, 2025 | 20.05 | 20.32 | 20.32 | 20.36 | 19.96 | 1.64M |
| August 04, 2025 | 19.69 | 20.05 | 20.05 | 20.08 | 19.54 | 2.03M |
| August 01, 2025 | 19.68 | 19.7 | 19.7 | 19.88 | 19.53 | 1.55M |
| July 31, 2025 | 19.95 | 19.68 | 19.68 | 20 | 19.51 | 1.41M |
| July 30, 2025 | 19.94 | 19.95 | 19.95 | 20.06 | 19.75 | 1.22M |
| July 29, 2025 | 19.92 | 19.93 | 19.93 | 20.05 | 19.77 | 1.59M |
| July 28, 2025 | 19.74 | 19.95 | 19.95 | 19.98 | 19.72 | 1.56M |
| July 25, 2025 | 19.7 | 19.73 | 19.73 | 19.75 | 19.55 | 1.45M |
| July 24, 2025 | 19.92 | 19.67 | 19.67 | 19.94 | 19.58 | 2.19M |
| July 23, 2025 | 19.67 | 19.84 | 19.84 | 19.87 | 19.43 | 2.15M |
| July 22, 2025 | 19.64 | 19.66 | 19.66 | 19.75 | 19.5 | 1.57M |
| July 21, 2025 | 19.56 | 19.62 | 19.62 | 19.79 | 19.54 | 1.35M |
| July 18, 2025 | 19.65 | 19.54 | 19.54 | 19.65 | 19.42 | 1.21M |
| July 17, 2025 | 19.72 | 19.53 | 19.53 | 19.72 | 19.41 | 1.86M |
| July 16, 2025 | 19.5 | 19.64 | 19.64 | 19.65 | 19.35 | 1.24M |
| July 15, 2025 | 19.53 | 19.49 | 19.49 | 19.85 | 19.27 | 1.41M |
| July 14, 2025 | 19.5 | 19.65 | 19.65 | 19.66 | 19.34 | 1.34M |
| July 11, 2025 | 19.65 | 19.5 | 19.5 | 19.75 | 19.42 | 1.82M |
| July 10, 2025 | 19.44 | 19.65 | 19.65 | 19.7 | 19.24 | 2.61M |
| July 09, 2025 | 19.26 | 19.5 | 19.5 | 19.99 | 19.21 | 3.42M |
| July 08, 2025 | 19.06 | 19.26 | 19.26 | 19.26 | 18.86 | 2.58M |