19.95
-0.13(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 19.55 | 20.08 | 20.08 | 20.28 | 19.18 | 9.71M |
| October 21, 2025 | 19.37 | 19.45 | 19.45 | 19.65 | 19.25 | 5.6M |
| October 20, 2025 | 19.49 | 19.41 | 19.41 | 19.74 | 19.16 | 4.87M |
| October 17, 2025 | 19.53 | 19.45 | 19.45 | 20.05 | 19.37 | 5.58M |
| October 16, 2025 | 19.53 | 19.49 | 19.49 | 20.07 | 19.4 | 6.79M |
| October 15, 2025 | 19.89 | 19.53 | 19.53 | 20.1 | 19.4 | 8.1M |
| October 14, 2025 | 18.99 | 20 | 20 | 20.5 | 18.97 | 14.14M |
| October 13, 2025 | 18.8 | 19.02 | 19.02 | 19.38 | 18.6 | 6.51M |
| October 10, 2025 | 18.94 | 19.39 | 19.39 | 19.6 | 18.81 | 8.35M |
| October 09, 2025 | 19.04 | 18.97 | 18.97 | 19.24 | 18.7 | 7.07M |
| September 30, 2025 | 18.21 | 19.14 | 19.14 | 19.24 | 18 | 9.44M |
| September 29, 2025 | 17.78 | 18.16 | 18.16 | 18.42 | 17.42 | 6.33M |
| September 26, 2025 | 17.7 | 17.51 | 17.51 | 18.12 | 17.51 | 5.93M |
| September 25, 2025 | 17.49 | 17.71 | 17.71 | 17.99 | 17.4 | 6.99M |
| September 24, 2025 | 17.02 | 17.49 | 17.49 | 17.7 | 16.92 | 6.04M |
| September 23, 2025 | 17.32 | 17.05 | 17.05 | 17.4 | 16.68 | 5.87M |
| September 22, 2025 | 17.6 | 17.33 | 17.33 | 17.67 | 17.22 | 4.74M |
| September 19, 2025 | 17.48 | 17.68 | 17.68 | 17.77 | 17.41 | 6.24M |
| September 18, 2025 | 18.36 | 17.67 | 17.67 | 18.79 | 17.28 | 11.14M |
| September 17, 2025 | 18.46 | 18.38 | 18.38 | 18.87 | 18.3 | 5.23M |
| September 16, 2025 | 18.33 | 18.54 | 18.54 | 18.7 | 18.25 | 4.79M |
| September 15, 2025 | 18.33 | 18.32 | 18.32 | 18.53 | 18.12 | 3.76M |
| September 12, 2025 | 18.5 | 18.34 | 18.34 | 18.81 | 18.31 | 4.62M |
| September 11, 2025 | 18.42 | 18.5 | 18.5 | 18.54 | 18.21 | 4.42M |
| September 10, 2025 | 18.85 | 18.55 | 18.55 | 18.96 | 18.3 | 5.99M |
| September 09, 2025 | 18.53 | 18.86 | 18.86 | 19.45 | 18.35 | 12.32M |
| September 08, 2025 | 17.9 | 18.6 | 18.6 | 18.72 | 17.84 | 12.29M |
| September 05, 2025 | 17.4 | 17.8 | 17.8 | 17.98 | 17.35 | 7.01M |
| September 04, 2025 | 17.42 | 17.42 | 17.42 | 17.79 | 17.21 | 8.08M |
| September 03, 2025 | 17.48 | 17.29 | 17.29 | 17.88 | 17.22 | 4.87M |
| September 02, 2025 | 17.2 | 17.48 | 17.48 | 17.55 | 17.1 | 6.45M |
| September 01, 2025 | 17.3 | 17.19 | 17.19 | 17.5 | 16.94 | 6.57M |
| August 29, 2025 | 17.6 | 17.39 | 17.39 | 17.6 | 17.33 | 4.91M |
| August 28, 2025 | 17.13 | 17.64 | 17.64 | 17.69 | 16.95 | 9.83M |
| August 27, 2025 | 17.9 | 17.19 | 17.19 | 17.92 | 17.15 | 9.49M |
| August 26, 2025 | 18.1 | 17.9 | 17.9 | 18.14 | 17.85 | 6.99M |
| August 25, 2025 | 18.53 | 18.1 | 18.1 | 18.64 | 18.02 | 11.25M |
| August 22, 2025 | 17.69 | 18.44 | 18.44 | 19.03 | 16.88 | 18.83M |
| August 21, 2025 | 17.9 | 17.9 | 17.9 | 18.05 | 17.8 | 5.56M |
| August 20, 2025 | 17.57 | 17.87 | 17.87 | 17.87 | 17.45 | 5.66M |
| August 19, 2025 | 17.79 | 17.55 | 17.55 | 17.85 | 17.5 | 5.96M |
| August 18, 2025 | 17.87 | 17.76 | 17.76 | 17.94 | 17.7 | 6.46M |
| August 15, 2025 | 17.48 | 17.78 | 17.78 | 17.85 | 17.41 | 4.27M |
| August 14, 2025 | 18.03 | 17.51 | 17.51 | 18.08 | 17.5 | 5.72M |
| August 13, 2025 | 18.2 | 18.03 | 18.03 | 18.27 | 17.85 | 4.65M |
| August 12, 2025 | 17.98 | 18.16 | 18.16 | 18.25 | 17.89 | 4.19M |
| August 11, 2025 | 17.8 | 17.97 | 17.97 | 18.15 | 17.66 | 6.02M |
| August 08, 2025 | 17.66 | 17.72 | 17.72 | 18.02 | 17.64 | 3.59M |
| August 07, 2025 | 18.13 | 17.75 | 17.75 | 18.19 | 17.68 | 4.5M |
| August 06, 2025 | 17.9 | 18.1 | 18.1 | 18.19 | 17.77 | 3.54M |
| August 05, 2025 | 17.89 | 17.9 | 17.9 | 18.18 | 17.76 | 4.17M |
| August 04, 2025 | 18.09 | 17.89 | 17.89 | 18.09 | 17.77 | 3.21M |
| August 01, 2025 | 17.95 | 18.06 | 18.06 | 18.12 | 17.74 | 3.14M |
| July 31, 2025 | 18.5 | 17.95 | 17.95 | 18.57 | 17.9 | 6.63M |
| July 30, 2025 | 18.67 | 18.62 | 18.62 | 18.87 | 18.56 | 3.16M |
| July 29, 2025 | 18.91 | 18.8 | 18.8 | 19.15 | 18.55 | 6.69M |
| July 28, 2025 | 18.72 | 18.99 | 18.99 | 19.12 | 18.3 | 9.53M |
| July 25, 2025 | 18.58 | 18.85 | 18.85 | 19.04 | 18.45 | 11.01M |
| July 24, 2025 | 18.64 | 18.58 | 18.58 | 18.91 | 18.25 | 11.9M |
| July 23, 2025 | 19.1 | 18.79 | 18.79 | 19.6 | 18.66 | 13.23M |