19.52
-0.22(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 19.57 | 19.52 | 19.52 | 19.76 | 19.09 | 23.08M |
| September 26, 2025 | 19.93 | 19.74 | 19.74 | 20.44 | 19.74 | 29M |
| September 25, 2025 | 20.3 | 20.33 | 20.33 | 20.68 | 20.01 | 44.03M |
| September 24, 2025 | 19.54 | 19.73 | 19.73 | 19.94 | 19.18 | 25.71M |
| September 23, 2025 | 20.09 | 19.58 | 19.58 | 20.57 | 19.01 | 35.18M |
| September 22, 2025 | 20.05 | 19.89 | 19.89 | 20.47 | 19.6 | 31.18M |
| September 19, 2025 | 20.5 | 19.88 | 19.88 | 20.5 | 19.65 | 29.15M |
| September 18, 2025 | 20.91 | 20.39 | 20.39 | 21.25 | 20.11 | 46.02M |
| September 17, 2025 | 20.9 | 20.9 | 20.9 | 21.86 | 20.79 | 52.61M |
| September 16, 2025 | 20.24 | 21.03 | 21.03 | 21.2 | 20 | 60M |
| September 15, 2025 | 19.98 | 20.23 | 20.23 | 20.66 | 19.78 | 53.02M |
| September 12, 2025 | 20.1 | 20.14 | 20.14 | 20.86 | 19.88 | 89.21M |
| September 11, 2025 | 18.51 | 19.72 | 19.72 | 19.72 | 18.51 | 47.01M |
| September 10, 2025 | 17.51 | 17.93 | 17.93 | 18.45 | 17.41 | 38.79M |
| September 09, 2025 | 16.85 | 17.6 | 17.6 | 18 | 16.58 | 47.37M |
| September 08, 2025 | 16.36 | 16.93 | 16.93 | 17.3 | 16.35 | 26.2M |
| September 05, 2025 | 15.73 | 16.35 | 16.35 | 16.39 | 15.65 | 20.09M |
| September 04, 2025 | 16.26 | 15.72 | 15.72 | 16.56 | 15.46 | 22.55M |
| September 03, 2025 | 16.93 | 16.26 | 16.26 | 17.33 | 16.22 | 24.96M |
| September 02, 2025 | 16.66 | 16.68 | 16.68 | 17.05 | 15.7 | 41.69M |
| September 01, 2025 | 16.8 | 16.52 | 16.52 | 17.34 | 16.33 | 23.35M |
| August 29, 2025 | 16.67 | 16.57 | 16.57 | 16.9 | 16.34 | 17.05M |
| August 28, 2025 | 16.78 | 16.68 | 16.68 | 16.85 | 16.08 | 27.79M |
| August 27, 2025 | 17.48 | 16.78 | 16.78 | 17.9 | 16.74 | 23.44M |
| August 26, 2025 | 17.58 | 17.46 | 17.46 | 17.68 | 17.25 | 17.66M |
| August 25, 2025 | 17.39 | 17.73 | 17.73 | 18.09 | 17.38 | 35.88M |
| August 22, 2025 | 16.89 | 17.18 | 17.18 | 17.25 | 16.8 | 21.28M |
| August 21, 2025 | 17.69 | 16.88 | 16.88 | 17.75 | 16.79 | 27.16M |
| August 20, 2025 | 17.6 | 17.65 | 17.65 | 17.97 | 17.47 | 21.09M |
| August 19, 2025 | 17.22 | 17.7 | 17.7 | 18.1 | 16.96 | 39.4M |
| August 18, 2025 | 17.29 | 17.22 | 17.22 | 17.64 | 17.18 | 19.68M |
| August 15, 2025 | 16.95 | 17.18 | 17.18 | 17.25 | 16.82 | 14.8M |
| August 14, 2025 | 17.42 | 16.94 | 16.94 | 17.45 | 16.65 | 18.52M |
| August 13, 2025 | 16.88 | 17.37 | 17.37 | 17.42 | 16.82 | 22.68M |
| August 12, 2025 | 16.93 | 16.85 | 16.85 | 16.95 | 16.63 | 13.86M |
| August 11, 2025 | 16.96 | 17 | 17 | 17.18 | 16.9 | 15.75M |
| August 08, 2025 | 17.12 | 16.92 | 16.92 | 17.24 | 16.88 | 16.13M |
| August 07, 2025 | 17.68 | 17.21 | 17.21 | 17.72 | 17.17 | 27.32M |
| August 06, 2025 | 17.2 | 17.83 | 17.83 | 18.08 | 17 | 40.31M |
| August 05, 2025 | 17.11 | 17.29 | 17.29 | 17.68 | 16.96 | 25.13M |
| August 04, 2025 | 16.43 | 17.09 | 17.09 | 17.18 | 16.43 | 20.02M |
| August 01, 2025 | 16.8 | 16.55 | 16.55 | 17.24 | 16.52 | 20.62M |
| July 31, 2025 | 16.65 | 16.67 | 16.67 | 17.03 | 16.55 | 15.68M |
| July 30, 2025 | 16.98 | 16.74 | 16.74 | 17.07 | 16.6 | 15.43M |
| July 29, 2025 | 17.11 | 16.88 | 16.88 | 17.18 | 16.75 | 16.02M |
| July 28, 2025 | 17.38 | 17.2 | 17.2 | 17.48 | 17.05 | 25.58M |
| July 25, 2025 | 16.18 | 17.38 | 17.38 | 17.58 | 16.14 | 47.68M |
| July 24, 2025 | 16 | 16.18 | 16.18 | 16.37 | 15.92 | 15.66M |
| July 23, 2025 | 16.11 | 15.96 | 15.96 | 16.29 | 15.9 | 16.51M |
| July 22, 2025 | 16.5 | 16.22 | 16.22 | 16.55 | 16.17 | 23.42M |
| July 21, 2025 | 16.02 | 16.47 | 16.47 | 16.48 | 15.95 | 37.71M |
| July 18, 2025 | 16.5 | 15.81 | 15.81 | 16.77 | 15.7 | 30.16M |
| July 17, 2025 | 16.16 | 16.12 | 16.12 | 16.3 | 15.94 | 29.66M |
| July 16, 2025 | 15.79 | 16.25 | 16.25 | 16.28 | 15.5 | 45.66M |
| July 15, 2025 | 15.97 | 15.78 | 15.78 | 16.05 | 15.42 | 56.21M |
| July 14, 2025 | 14.57 | 15.79 | 15.79 | 15.79 | 14.57 | 59.46M |
| July 11, 2025 | 14.06 | 14.35 | 14.35 | 14.43 | 13.92 | 15.57M |
| July 10, 2025 | 14.06 | 14.14 | 14.14 | 14.18 | 13.95 | 12.15M |
| July 09, 2025 | 14.47 | 14.17 | 14.17 | 14.59 | 14.15 | 18.64M |
| July 08, 2025 | 13.85 | 14.12 | 14.12 | 14.4 | 13.82 | 12.24M |