19.78
-0.6(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 20.81 | 19.78 | 19.78 | 20.81 | 19.77 | 10.4M |
| October 29, 2025 | 20.27 | 20.38 | 20.38 | 20.41 | 20 | 8M |
| October 28, 2025 | 20.36 | 20.27 | 20.27 | 20.6 | 20.2 | 7.22M |
| October 27, 2025 | 20.76 | 20.45 | 20.45 | 20.76 | 20.21 | 9.73M |
| October 24, 2025 | 20.81 | 20.47 | 20.47 | 20.81 | 20.43 | 7.05M |
| October 23, 2025 | 21 | 20.74 | 20.74 | 21.21 | 20.15 | 13.24M |
| October 22, 2025 | 21.2 | 21.12 | 21.12 | 21.53 | 20.91 | 9.78M |
| October 21, 2025 | 21.09 | 21.23 | 21.23 | 21.57 | 21.05 | 10.37M |
| October 20, 2025 | 21.64 | 21.09 | 21.09 | 21.78 | 20.84 | 12.83M |
| October 17, 2025 | 21.85 | 21.61 | 21.61 | 22.05 | 21.46 | 12.48M |
| October 16, 2025 | 21.03 | 21.9 | 21.9 | 22.44 | 21.03 | 24.12M |
| October 15, 2025 | 19.64 | 21.26 | 21.26 | 21.49 | 19.6 | 22.38M |
| October 14, 2025 | 20.05 | 19.7 | 19.7 | 20.19 | 19.57 | 8.17M |
| October 13, 2025 | 19.61 | 20.09 | 20.09 | 20.23 | 19.55 | 10.14M |
| October 10, 2025 | 20.5 | 20.51 | 20.51 | 20.84 | 20.3 | 9.43M |
| October 09, 2025 | 20.32 | 20.5 | 20.5 | 21.01 | 20.24 | 13.43M |
| September 30, 2025 | 19.16 | 20.14 | 20.14 | 20.35 | 19.15 | 17.8M |
| September 29, 2025 | 18.71 | 18.9 | 18.9 | 18.96 | 18.35 | 5.73M |
| September 26, 2025 | 18.78 | 18.61 | 18.61 | 18.87 | 18.46 | 4.62M |
| September 25, 2025 | 18.9 | 18.92 | 18.92 | 19.07 | 18.5 | 4.4M |
| September 24, 2025 | 18.59 | 18.9 | 18.9 | 18.97 | 18.5 | 5.01M |
| September 23, 2025 | 18.79 | 18.65 | 18.65 | 18.84 | 18.28 | 6.25M |
| September 22, 2025 | 19.14 | 18.8 | 18.8 | 19.14 | 18.7 | 5.53M |
| September 19, 2025 | 19.14 | 19.06 | 19.06 | 19.19 | 18.92 | 6.02M |
| September 18, 2025 | 19.61 | 19.18 | 19.18 | 19.78 | 19.02 | 9.51M |
| September 17, 2025 | 19.27 | 19.6 | 19.6 | 19.94 | 19.22 | 8.86M |
| September 16, 2025 | 19.33 | 19.2 | 19.2 | 19.4 | 19.02 | 5.33M |
| September 15, 2025 | 19.39 | 19.24 | 19.24 | 19.49 | 19.2 | 5.63M |
| September 12, 2025 | 19.67 | 19.41 | 19.41 | 19.75 | 19.34 | 7.24M |
| September 11, 2025 | 19.73 | 19.68 | 19.68 | 19.74 | 19.18 | 9.56M |
| September 10, 2025 | 19.93 | 19.73 | 19.73 | 20.14 | 19.64 | 6.17M |
| September 09, 2025 | 20.37 | 19.93 | 19.93 | 20.5 | 19.85 | 8.71M |
| September 08, 2025 | 20.11 | 20.41 | 20.41 | 20.69 | 20.1 | 10.08M |
| September 05, 2025 | 19.76 | 19.97 | 19.97 | 19.98 | 19.52 | 7.81M |
| September 04, 2025 | 20.29 | 19.71 | 19.71 | 20.48 | 19.44 | 11.16M |
| September 03, 2025 | 20.66 | 20.29 | 20.29 | 20.82 | 20.15 | 9.5M |
| September 02, 2025 | 21.02 | 20.66 | 20.66 | 21.08 | 20.57 | 13.69M |
| September 01, 2025 | 20.31 | 20.85 | 20.85 | 21.15 | 20.21 | 17.48M |
| August 29, 2025 | 20.48 | 20.31 | 20.31 | 20.89 | 20.07 | 18.6M |
| August 28, 2025 | 19.57 | 20.49 | 20.49 | 20.59 | 19.52 | 27.66M |
| August 27, 2025 | 19.93 | 19.28 | 19.28 | 19.95 | 19.25 | 11.92M |
| August 26, 2025 | 19.25 | 19.93 | 19.93 | 20.18 | 19.11 | 16.61M |
| August 25, 2025 | 19.28 | 19.25 | 19.25 | 19.38 | 19.17 | 9.26M |
| August 22, 2025 | 19.32 | 19.25 | 19.25 | 19.33 | 19 | 7.65M |
| August 21, 2025 | 19.03 | 19.3 | 19.3 | 19.49 | 18.92 | 11.17M |
| August 20, 2025 | 18.99 | 18.99 | 18.99 | 19.02 | 18.7 | 16.2M |
| August 19, 2025 | 19.65 | 19.58 | 19.58 | 19.82 | 19.53 | 15.93M |
| August 18, 2025 | 19.51 | 19.65 | 19.65 | 19.81 | 19.5 | 21.24M |
| August 15, 2025 | 18.66 | 19.01 | 19.01 | 19.02 | 18.65 | 6.73M |
| August 14, 2025 | 18.98 | 18.68 | 18.68 | 19.03 | 18.61 | 7.44M |
| August 13, 2025 | 18.86 | 19 | 19 | 19.02 | 18.76 | 9.5M |
| August 12, 2025 | 19.05 | 18.8 | 18.8 | 19.18 | 18.73 | 9.26M |
| August 11, 2025 | 19.15 | 19 | 19 | 19.25 | 18.93 | 10.72M |
| August 08, 2025 | 19.12 | 19.2 | 19.2 | 19.28 | 18.84 | 8.49M |
| August 07, 2025 | 20.39 | 19.08 | 19.08 | 20.4 | 19.08 | 22.99M |
| August 06, 2025 | 20.31 | 20.39 | 20.39 | 20.46 | 20.1 | 7.6M |
| August 05, 2025 | 20.01 | 20.31 | 20.31 | 20.49 | 19.95 | 10.19M |
| August 04, 2025 | 19.65 | 20 | 20 | 20.04 | 19.44 | 6.75M |
| August 01, 2025 | 19.74 | 19.83 | 19.83 | 20.13 | 19.7 | 7.14M |
| July 31, 2025 | 20.02 | 19.78 | 19.78 | 20.13 | 19.73 | 8.53M |