19.19
-0.56(-2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.5 | 19.19 | 19.19 | 19.74 | 19.1 | 56.24M |
| September 25, 2025 | 19.1 | 19.75 | 19.75 | 20.35 | 19.09 | 74.78M |
| September 24, 2025 | 18.47 | 19.05 | 19.05 | 19.15 | 18.3 | 46.46M |
| September 23, 2025 | 18.81 | 18.57 | 18.57 | 19.08 | 18.12 | 53.07M |
| September 22, 2025 | 19.45 | 18.87 | 18.87 | 19.5 | 18.6 | 54.28M |
| September 19, 2025 | 19 | 19.45 | 19.45 | 19.71 | 19 | 60.19M |
| September 18, 2025 | 17.35 | 19.14 | 19.14 | 20.08 | 17.35 | 96.06M |
| September 17, 2025 | 18.72 | 19.28 | 19.28 | 19.55 | 18.52 | 88.78M |
| September 16, 2025 | 19 | 18.81 | 18.81 | 19.37 | 18.45 | 118.53M |
| September 15, 2025 | 16.98 | 18.68 | 18.68 | 18.68 | 16.9 | 90.48M |
| September 12, 2025 | 17.35 | 16.98 | 16.98 | 17.45 | 16.96 | 38.35M |
| September 11, 2025 | 16.97 | 17.37 | 17.37 | 17.38 | 16.53 | 63M |
| September 10, 2025 | 16.45 | 17.08 | 17.08 | 17.34 | 16.45 | 82.12M |
| September 09, 2025 | 16.6 | 16.61 | 16.61 | 17.1 | 16.35 | 62.31M |
| September 08, 2025 | 15.79 | 16.54 | 16.54 | 16.75 | 15.71 | 71.34M |
| September 05, 2025 | 15.02 | 15.85 | 15.85 | 15.94 | 14.95 | 70.74M |
| September 04, 2025 | 15.66 | 15.03 | 15.03 | 15.94 | 14.74 | 60.97M |
| September 03, 2025 | 15.65 | 15.74 | 15.74 | 16.5 | 15.58 | 65.21M |
| September 02, 2025 | 16.25 | 15.67 | 15.67 | 16.5 | 15.47 | 61.22M |
| September 01, 2025 | 16.7 | 16.28 | 16.28 | 16.7 | 16.06 | 62.41M |
| August 29, 2025 | 16.28 | 16.66 | 16.66 | 16.77 | 16.2 | 78.92M |
| August 28, 2025 | 16.1 | 16.28 | 16.28 | 16.53 | 15.76 | 66.26M |
| August 27, 2025 | 16.68 | 15.94 | 15.94 | 16.84 | 15.9 | 99.21M |
| August 26, 2025 | 16.13 | 16.37 | 16.37 | 16.72 | 16.11 | 97.59M |
| August 25, 2025 | 15.79 | 16.11 | 16.11 | 16.23 | 15.55 | 68.89M |
| August 22, 2025 | 15.6 | 15.78 | 15.78 | 15.78 | 15.5 | 46.29M |
| August 21, 2025 | 15.79 | 15.67 | 15.67 | 16.03 | 15.42 | 73.27M |
| August 20, 2025 | 15.49 | 15.75 | 15.75 | 15.94 | 15.38 | 71.01M |
| August 19, 2025 | 15.64 | 15.38 | 15.38 | 15.82 | 15.36 | 48.01M |
| August 18, 2025 | 15.55 | 15.58 | 15.58 | 15.85 | 15.39 | 50.68M |
| August 15, 2025 | 15.41 | 15.55 | 15.55 | 15.59 | 15.02 | 50.35M |
| August 14, 2025 | 15.44 | 15.48 | 15.48 | 15.75 | 15.34 | 57.28M |
| August 13, 2025 | 14.98 | 15.36 | 15.36 | 15.54 | 14.96 | 60.69M |
| August 12, 2025 | 15.31 | 14.98 | 14.98 | 15.39 | 14.92 | 51.85M |
| August 11, 2025 | 15.24 | 15.21 | 15.21 | 15.44 | 15.13 | 46.06M |
| August 08, 2025 | 15.5 | 15.28 | 15.28 | 15.63 | 15.08 | 53.56M |
| August 07, 2025 | 15.91 | 15.6 | 15.6 | 16.09 | 15.51 | 60.23M |
| August 06, 2025 | 15.38 | 15.91 | 15.91 | 15.95 | 15.3 | 85.89M |
| August 05, 2025 | 14.69 | 15.39 | 15.39 | 15.79 | 14.63 | 112.43M |
| August 04, 2025 | 14.51 | 14.7 | 14.7 | 14.95 | 14.37 | 63.94M |
| August 01, 2025 | 14.55 | 14.65 | 14.65 | 14.68 | 14.06 | 60.74M |
| July 31, 2025 | 15.06 | 14.55 | 14.55 | 15.11 | 14.45 | 55.05M |
| July 30, 2025 | 15.12 | 14.99 | 14.99 | 15.18 | 14.8 | 51.04M |
| July 29, 2025 | 14.64 | 15.08 | 15.08 | 15.19 | 14.4 | 72.07M |
| July 28, 2025 | 14.42 | 14.64 | 14.64 | 14.78 | 14.22 | 53.4M |
| July 25, 2025 | 14.44 | 14.43 | 14.43 | 14.57 | 14.26 | 42.06M |
| July 24, 2025 | 14.52 | 14.43 | 14.43 | 14.53 | 14.24 | 38.35M |
| July 23, 2025 | 14.3 | 14.42 | 14.42 | 14.69 | 14.27 | 57.01M |
| July 22, 2025 | 14.33 | 14.33 | 14.33 | 14.83 | 14.29 | 45.71M |
| July 21, 2025 | 14.29 | 14.44 | 14.44 | 14.69 | 14.28 | 41.78M |
| July 18, 2025 | 14.57 | 14.29 | 14.29 | 14.64 | 14.16 | 43.79M |
| July 17, 2025 | 14.5 | 14.56 | 14.56 | 14.78 | 14.41 | 37.57M |
| July 16, 2025 | 14.44 | 14.53 | 14.53 | 14.73 | 14.31 | 37.49M |
| July 15, 2025 | 14.57 | 14.51 | 14.51 | 14.65 | 14.37 | 46.66M |
| July 14, 2025 | 14.49 | 14.38 | 14.38 | 14.49 | 13.86 | 62.18M |
| July 11, 2025 | 15 | 14.6 | 14.6 | 15.05 | 14.5 | 63.24M |
| July 10, 2025 | 15.42 | 15.08 | 15.08 | 15.48 | 14.89 | 47.88M |
| July 09, 2025 | 15.22 | 15.39 | 15.39 | 15.69 | 15.18 | 55.22M |
| July 08, 2025 | 14.75 | 15.22 | 15.22 | 15.45 | 14.6 | 78.87M |
| July 07, 2025 | 14.77 | 14.83 | 14.83 | 15.33 | 14.77 | 43.65M |