19.50
-0.27(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 19.85 | 19.5 | 19.5 | 19.88 | 19.5 | 14.14M |
| September 11, 2025 | 20.2 | 20.27 | 19.77 | 20.3 | 20.1 | 9.7M |
| September 10, 2025 | 20.26 | 20.28 | 19.78 | 20.35 | 20.2 | 5.74M |
| September 09, 2025 | 20.3 | 20.36 | 20.36 | 20.45 | 20.14 | 9.09M |
| September 08, 2025 | 19.93 | 20.31 | 20.31 | 20.47 | 19.89 | 9.03M |
| September 05, 2025 | 19.69 | 19.87 | 19.87 | 19.87 | 19.55 | 8.1M |
| September 04, 2025 | 19.7 | 19.69 | 19.69 | 19.85 | 19.51 | 6.46M |
| September 03, 2025 | 20.01 | 19.73 | 19.73 | 20.09 | 19.71 | 6.95M |
| September 02, 2025 | 20.18 | 20.01 | 20.01 | 20.25 | 19.9 | 7.47M |
| September 01, 2025 | 20.4 | 20.2 | 20.2 | 20.43 | 20.11 | 7.79M |
| August 29, 2025 | 20.35 | 20.35 | 20.35 | 20.6 | 20.2 | 11.33M |
| August 28, 2025 | 19.99 | 20.39 | 20.39 | 20.49 | 19.98 | 18.85M |
| August 27, 2025 | 20.25 | 19.79 | 19.79 | 20.31 | 19.79 | 9.93M |
| August 26, 2025 | 20 | 20.24 | 20.24 | 20.37 | 19.9 | 12M |
| August 25, 2025 | 19.82 | 20 | 20 | 20.04 | 19.7 | 12.33M |
| August 22, 2025 | 19.82 | 19.73 | 19.73 | 19.84 | 19.62 | 8.01M |
| August 21, 2025 | 19.81 | 19.82 | 19.82 | 19.92 | 19.72 | 8.99M |
| August 20, 2025 | 19.39 | 19.72 | 19.72 | 19.73 | 19.33 | 9.42M |
| August 19, 2025 | 19.51 | 19.46 | 19.46 | 19.59 | 19.39 | 6.76M |
| August 18, 2025 | 19.45 | 19.51 | 19.51 | 19.54 | 19.4 | 9.61M |
| August 15, 2025 | 19.15 | 19.4 | 19.4 | 19.41 | 19.1 | 5.95M |
| August 14, 2025 | 19.44 | 19.18 | 19.18 | 19.44 | 19.16 | 7.56M |
| August 13, 2025 | 19.53 | 19.4 | 19.4 | 19.56 | 19.39 | 4.62M |
| August 12, 2025 | 19.49 | 19.47 | 19.47 | 19.58 | 19.43 | 4.91M |
| August 11, 2025 | 19.41 | 19.48 | 19.48 | 19.52 | 19.33 | 4.26M |
| August 08, 2025 | 19.47 | 19.41 | 19.41 | 19.5 | 19.38 | 2.86M |
| August 07, 2025 | 19.45 | 19.52 | 19.52 | 19.53 | 19.36 | 4.88M |
| August 06, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.34 | 3.94M |
| August 05, 2025 | 19.29 | 19.44 | 19.44 | 19.44 | 19.24 | 4.77M |
| August 04, 2025 | 19.15 | 19.28 | 19.28 | 19.3 | 19.11 | 4.21M |
| August 01, 2025 | 19.08 | 19.24 | 19.24 | 19.26 | 19.05 | 4.71M |
| July 31, 2025 | 19.52 | 19.08 | 19.08 | 19.52 | 19.06 | 10.67M |
| July 30, 2025 | 19.4 | 19.52 | 19.52 | 19.68 | 19.37 | 9.52M |
| July 29, 2025 | 19.47 | 19.4 | 19.4 | 19.53 | 19.2 | 6.7M |
| July 28, 2025 | 19.61 | 19.45 | 19.45 | 19.65 | 19.4 | 7.16M |
| July 25, 2025 | 19.64 | 19.6 | 19.6 | 19.75 | 19.52 | 7.25M |
| July 24, 2025 | 19.61 | 19.6 | 19.6 | 19.64 | 19.47 | 8.75M |
| July 23, 2025 | 19.5 | 19.62 | 19.62 | 19.8 | 19.45 | 10.67M |
| July 22, 2025 | 19.4 | 19.44 | 19.44 | 19.44 | 19.29 | 8.06M |
| July 21, 2025 | 19.16 | 19.39 | 19.39 | 19.43 | 19.14 | 9.49M |
| July 18, 2025 | 19.05 | 19.12 | 19.12 | 19.15 | 19.05 | 5.15M |
| July 17, 2025 | 19.09 | 19.09 | 19.09 | 19.15 | 19 | 4.7M |
| July 16, 2025 | 19.03 | 19.1 | 19.1 | 19.12 | 18.97 | 4.69M |
| July 15, 2025 | 19.13 | 19.02 | 19.02 | 19.21 | 18.94 | 5.83M |
| July 14, 2025 | 19.08 | 19.18 | 19.18 | 19.22 | 19.06 | 7.13M |
| July 11, 2025 | 19.09 | 19.05 | 19.05 | 19.24 | 19.02 | 8.36M |
| July 10, 2025 | 18.9 | 19.06 | 19.06 | 19.07 | 18.86 | 7.44M |
| July 09, 2025 | 18.94 | 18.9 | 18.9 | 19.01 | 18.88 | 5.57M |
| July 08, 2025 | 18.92 | 18.94 | 18.94 | 18.95 | 18.82 | 5.14M |
| July 07, 2025 | 18.88 | 18.92 | 18.92 | 18.96 | 18.81 | 4.51M |
| July 04, 2025 | 18.99 | 18.84 | 18.84 | 19.02 | 18.81 | 4.44M |
| July 03, 2025 | 18.97 | 18.98 | 18.98 | 19.08 | 18.95 | 3.94M |
| July 02, 2025 | 18.94 | 18.99 | 18.99 | 19.04 | 18.92 | 4.28M |
| July 01, 2025 | 19 | 18.93 | 18.93 | 19.01 | 18.88 | 4.34M |
| June 30, 2025 | 18.88 | 19.01 | 19.01 | 19.03 | 18.85 | 6.5M |
| June 27, 2025 | 18.8 | 18.84 | 18.84 | 18.92 | 18.75 | 5.95M |
| June 26, 2025 | 18.89 | 18.73 | 18.73 | 18.9 | 18.71 | 5.96M |
| June 25, 2025 | 18.74 | 18.88 | 18.88 | 18.9 | 18.72 | 8.85M |
| June 24, 2025 | 18.42 | 18.72 | 18.72 | 18.74 | 18.4 | 8.92M |
| June 23, 2025 | 18.2 | 18.38 | 18.38 | 18.4 | 18.19 | 5.74M |