20.72
+1.06(+5.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 19.67 | 20.72 | 20.72 | 20.84 | 19.67 | 19.67M |
September 29, 2025 | 20.03 | 19.66 | 19.66 | 20.13 | 19.14 | 14.56M |
September 26, 2025 | 20.8 | 19.98 | 19.98 | 20.91 | 19.88 | 22.23M |
September 25, 2025 | 22.62 | 20.8 | 20.8 | 22.62 | 20.75 | 27.11M |
September 24, 2025 | 19.47 | 21.63 | 21.63 | 21.63 | 19.47 | 27.79M |
September 23, 2025 | 20.51 | 19.66 | 19.66 | 20.68 | 19.2 | 18.33M |
September 22, 2025 | 20.25 | 20.69 | 20.69 | 20.88 | 20.21 | 14.72M |
September 19, 2025 | 20.2 | 20.28 | 20.28 | 20.86 | 19.83 | 12.94M |
September 18, 2025 | 20.18 | 20.21 | 20.21 | 20.66 | 19.84 | 19.88M |
September 17, 2025 | 19.49 | 19.99 | 19.99 | 20.21 | 19.35 | 14.56M |
September 16, 2025 | 19.57 | 19.47 | 19.47 | 20.11 | 19.25 | 11.36M |
September 15, 2025 | 19.8 | 19.58 | 19.58 | 20.03 | 19.33 | 13.96M |
September 12, 2025 | 19.25 | 19.66 | 19.66 | 19.97 | 19.1 | 21.49M |
September 11, 2025 | 18.8 | 19.31 | 19.31 | 19.41 | 17.66 | 39.37M |
September 10, 2025 | 19.88 | 19.62 | 19.62 | 20.56 | 19.41 | 18.15M |
September 09, 2025 | 20.33 | 19.87 | 19.87 | 20.63 | 19.6 | 17.73M |
September 08, 2025 | 20.85 | 20.37 | 20.37 | 21.48 | 20 | 16.3M |
September 05, 2025 | 20.32 | 20.66 | 20.66 | 20.74 | 19.6 | 25.31M |
September 04, 2025 | 20.86 | 20.32 | 20.32 | 21.85 | 19.96 | 35.22M |
September 03, 2025 | 19.2 | 20.45 | 20.45 | 20.78 | 19.2 | 42.89M |
September 02, 2025 | 19.9 | 19.21 | 19.21 | 20.16 | 19 | 25.06M |
September 01, 2025 | 18.73 | 19.89 | 19.89 | 20.08 | 18.54 | 34.65M |
August 29, 2025 | 18.41 | 18.86 | 18.86 | 18.93 | 18.26 | 24.01M |
August 28, 2025 | 19.15 | 18.41 | 18.41 | 19.35 | 17.79 | 32.7M |
August 27, 2025 | 20.81 | 19.09 | 19.09 | 20.86 | 19.06 | 30.12M |
August 26, 2025 | 19.78 | 20.42 | 20.42 | 20.74 | 19.76 | 26.28M |
August 25, 2025 | 19.26 | 19.9 | 19.9 | 20.2 | 19.05 | 35.06M |
August 22, 2025 | 19.6 | 19.14 | 19.14 | 19.66 | 19.06 | 17.73M |
August 21, 2025 | 18.99 | 19.52 | 19.52 | 19.63 | 18.8 | 32.34M |
August 20, 2025 | 19 | 18.97 | 18.97 | 19.46 | 18.64 | 26.06M |
August 19, 2025 | 19.36 | 19.04 | 19.04 | 20.2 | 18.94 | 41.37M |
August 18, 2025 | 19.84 | 19.42 | 19.42 | 20.22 | 19.1 | 37.46M |
August 15, 2025 | 19.63 | 19.86 | 19.86 | 20.22 | 19.51 | 29.12M |
August 14, 2025 | 19.91 | 19.7 | 19.7 | 20.34 | 19.6 | 27.12M |
August 13, 2025 | 19.82 | 19.98 | 19.98 | 20.31 | 19.51 | 33.86M |
August 12, 2025 | 19.39 | 19.95 | 19.95 | 20.58 | 19.3 | 37M |
August 11, 2025 | 19.32 | 19.27 | 19.27 | 19.83 | 18.65 | 46.68M |
August 08, 2025 | 18.8 | 19.12 | 19.12 | 19.9 | 18.28 | 63.83M |
August 07, 2025 | 18.3 | 18.49 | 18.49 | 18.86 | 18.16 | 30.6M |
August 06, 2025 | 18.82 | 18.44 | 18.44 | 18.97 | 18.35 | 43.92M |
August 05, 2025 | 19.19 | 19 | 19 | 19.66 | 18.48 | 71.1M |
August 04, 2025 | 16.81 | 18.11 | 18.11 | 18.11 | 16.81 | 56.23M |
August 01, 2025 | 16.4 | 16.46 | 16.46 | 16.96 | 16.38 | 27.9M |
July 31, 2025 | 16.68 | 16.51 | 16.51 | 17.19 | 16.4 | 42.73M |
July 30, 2025 | 16.33 | 16.75 | 16.75 | 17.46 | 16.1 | 54.63M |
July 29, 2025 | 15.77 | 16.34 | 16.34 | 16.57 | 15.61 | 36.79M |
July 28, 2025 | 15.52 | 15.81 | 15.81 | 15.98 | 15.49 | 18.21M |
July 25, 2025 | 15.76 | 15.49 | 15.49 | 15.86 | 15.41 | 15.48M |
July 24, 2025 | 15.53 | 15.79 | 15.79 | 15.91 | 15.32 | 23.63M |
July 23, 2025 | 15.6 | 15.51 | 15.51 | 15.87 | 15.42 | 25.18M |
July 22, 2025 | 16.08 | 15.74 | 15.74 | 16.42 | 15.69 | 31.38M |
July 21, 2025 | 16.17 | 16.15 | 16.15 | 16.45 | 15.81 | 27.01M |
July 18, 2025 | 16.14 | 16.1 | 16.1 | 16.18 | 15.72 | 31.17M |
July 17, 2025 | 15.5 | 16.19 | 16.19 | 16.32 | 15.5 | 39.75M |
July 16, 2025 | 15.2 | 15.52 | 15.52 | 15.66 | 15.09 | 23.63M |
July 15, 2025 | 15.43 | 15.18 | 15.18 | 15.47 | 15.05 | 23.57M |
July 14, 2025 | 15.41 | 15.46 | 15.46 | 15.75 | 15.27 | 26.95M |
July 11, 2025 | 15.51 | 15.53 | 15.53 | 16.12 | 15.35 | 43.33M |
July 10, 2025 | 15.1 | 15.34 | 15.34 | 15.42 | 14.88 | 29.45M |
July 09, 2025 | 15.06 | 15.16 | 15.16 | 15.45 | 14.87 | 34.2M |