19.61
-0.46(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.99 | 19.61 | 19.61 | 20.13 | 19.5 | 2.96M |
| October 16, 2025 | 20.2 | 20.07 | 20.07 | 20.3 | 19.83 | 4.12M |
| October 15, 2025 | 20.01 | 20.29 | 20.29 | 20.48 | 19.83 | 5.01M |
| October 14, 2025 | 20 | 20.06 | 20.06 | 20.63 | 19.8 | 5.73M |
| October 13, 2025 | 19.15 | 19.88 | 19.88 | 19.88 | 18.78 | 2.99M |
| October 10, 2025 | 20.04 | 19.95 | 19.95 | 20.18 | 19.81 | 2.67M |
| October 09, 2025 | 19.9 | 20.04 | 20.04 | 20.1 | 19.71 | 3.02M |
| September 30, 2025 | 19.97 | 19.96 | 19.96 | 20.19 | 19.82 | 3.39M |
| September 29, 2025 | 19.67 | 19.97 | 19.97 | 20.04 | 19.46 | 3.32M |
| September 26, 2025 | 19.82 | 19.67 | 19.67 | 20.05 | 19.67 | 2.95M |
| September 25, 2025 | 20.92 | 19.95 | 19.95 | 20.92 | 19.75 | 4.42M |
| September 24, 2025 | 19.64 | 20.08 | 20.08 | 20.17 | 19.48 | 5.05M |
| September 23, 2025 | 19.62 | 19.62 | 19.62 | 19.96 | 19.18 | 5.13M |
| September 22, 2025 | 20.2 | 19.84 | 19.84 | 20.2 | 19.4 | 6.5M |
| September 19, 2025 | 22.48 | 20.21 | 20.21 | 22.48 | 20.1 | 7.81M |
| September 18, 2025 | 22.08 | 21.2 | 21.2 | 22.28 | 20.81 | 11.53M |
| September 17, 2025 | 22.22 | 22.27 | 22.27 | 22.48 | 22.06 | 6.59M |
| September 16, 2025 | 22.3 | 22.19 | 22.19 | 22.31 | 22 | 4.87M |
| September 15, 2025 | 22.57 | 22.31 | 22.31 | 22.75 | 22 | 5.99M |
| September 12, 2025 | 22.48 | 22.57 | 22.57 | 22.79 | 22 | 9.46M |
| September 11, 2025 | 22.06 | 22.49 | 22.49 | 22.6 | 22.06 | 7.43M |
| September 10, 2025 | 22.65 | 22.36 | 22.36 | 22.65 | 22.05 | 6.48M |
| September 09, 2025 | 22.66 | 22.65 | 22.65 | 23.17 | 22.4 | 9.1M |
| September 08, 2025 | 22.63 | 22.92 | 22.92 | 22.99 | 22.29 | 14.22M |
| September 05, 2025 | 22 | 23.07 | 23.07 | 23.07 | 21.99 | 20.35M |
| September 04, 2025 | 21.9 | 21.98 | 21.98 | 22.45 | 21.3 | 13.64M |
| September 03, 2025 | 21.3 | 21.66 | 21.66 | 21.8 | 20.99 | 9.95M |
| September 02, 2025 | 21.54 | 21.33 | 21.33 | 21.85 | 21.01 | 7.98M |
| September 01, 2025 | 21.2 | 21.37 | 21.37 | 21.42 | 20.88 | 5.77M |
| August 29, 2025 | 21.14 | 21.02 | 21.02 | 21.31 | 20.9 | 5.6M |
| August 28, 2025 | 21.2 | 21.13 | 21.13 | 21.37 | 20.51 | 10.05M |
| August 27, 2025 | 22.14 | 21.49 | 21.49 | 22.48 | 20.91 | 12.84M |
| August 26, 2025 | 22.84 | 22.27 | 22.27 | 22.9 | 22.2 | 9.84M |
| August 25, 2025 | 22.72 | 22.8 | 22.8 | 22.97 | 22.51 | 12.66M |
| August 22, 2025 | 22.48 | 22.84 | 22.84 | 23.2 | 22.48 | 17.69M |
| August 21, 2025 | 22.02 | 23.29 | 23.29 | 24.21 | 22 | 29.81M |
| August 20, 2025 | 22.8 | 23 | 23 | 24.06 | 22.8 | 35.29M |
| August 19, 2025 | 21.61 | 21.87 | 21.87 | 22 | 21.49 | 9.08M |
| August 18, 2025 | 21.7 | 21.77 | 21.77 | 21.98 | 21.61 | 10.38M |
| August 15, 2025 | 20.72 | 21.45 | 21.45 | 21.6 | 20.67 | 11.57M |
| August 14, 2025 | 21.15 | 20.82 | 20.82 | 21.25 | 20.63 | 7.87M |
| August 13, 2025 | 21.27 | 21.18 | 21.18 | 21.33 | 20.88 | 7.73M |
| August 12, 2025 | 21.63 | 21.27 | 21.27 | 21.7 | 21.16 | 7.62M |
| August 11, 2025 | 21.52 | 21.77 | 21.77 | 21.79 | 21.1 | 10.26M |
| August 08, 2025 | 21.31 | 21.5 | 21.5 | 21.95 | 21.25 | 13.22M |
| August 07, 2025 | 21.31 | 21.35 | 21.35 | 21.97 | 21.1 | 10.23M |
| August 06, 2025 | 21.5 | 21.39 | 21.39 | 21.5 | 21.09 | 6.6M |
| August 05, 2025 | 21.48 | 21.39 | 21.39 | 21.55 | 21.19 | 6.74M |
| August 04, 2025 | 21.61 | 21.18 | 21.18 | 21.61 | 21.03 | 10.85M |
| August 01, 2025 | 21.28 | 21.75 | 21.75 | 22.44 | 21.27 | 16.12M |
| July 31, 2025 | 21.76 | 21.27 | 21.27 | 22.1 | 21.15 | 13.29M |
| July 30, 2025 | 22.7 | 22.15 | 22.15 | 22.77 | 21.7 | 15.63M |
| July 29, 2025 | 22.23 | 22.73 | 22.73 | 22.86 | 21.92 | 18.36M |
| July 28, 2025 | 21.36 | 22.38 | 22.38 | 23.13 | 21.36 | 17.67M |
| July 25, 2025 | 22.84 | 22.13 | 22.13 | 23.5 | 22.09 | 23.94M |
| July 24, 2025 | 21.8 | 22.21 | 22.21 | 22.37 | 21.57 | 18.23M |
| July 23, 2025 | 23.45 | 22.44 | 22.44 | 23.47 | 22.12 | 24.77M |
| July 22, 2025 | 22.3 | 23.41 | 23.41 | 23.56 | 22.02 | 35.31M |
| July 21, 2025 | 22.36 | 22.44 | 22.44 | 22.89 | 22.05 | 25.25M |
| July 18, 2025 | 24.22 | 22.97 | 22.97 | 25.26 | 22.97 | 38.71M |