19.72
+1.79(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 18.84 | 19.72 | 19.72 | 19.72 | 18.62 | 114.82M |
| September 29, 2025 | 17.8 | 17.93 | 17.93 | 17.93 | 17.42 | 44.22M |
| September 26, 2025 | 14.79 | 16.3 | 16.3 | 16.3 | 14.56 | 101.76M |
| September 25, 2025 | 15.27 | 14.82 | 14.82 | 15.5 | 14.8 | 76.97M |
| September 24, 2025 | 16.73 | 15.63 | 15.63 | 16.73 | 14.11 | 116.59M |
| September 23, 2025 | 15.27 | 14.59 | 14.59 | 15.32 | 14.2 | 70.04M |
| September 22, 2025 | 16.73 | 15.1 | 15.1 | 16.73 | 14.87 | 80.36M |
| September 19, 2025 | 16.73 | 15.76 | 15.76 | 16.88 | 15.76 | 114.73M |
| September 18, 2025 | 17.66 | 17.51 | 17.51 | 18.29 | 17.17 | 149.48M |
| September 17, 2025 | 19.6 | 17.83 | 17.83 | 20 | 17.82 | 191.91M |
| September 16, 2025 | 16.96 | 19.02 | 19.02 | 19.02 | 16.2 | 181.37M |
| September 15, 2025 | 18.03 | 17.29 | 17.29 | 19.5 | 17.27 | 203.08M |
| September 12, 2025 | 17.51 | 17.89 | 17.89 | 19.14 | 16.02 | 217.15M |
| September 11, 2025 | 17.56 | 17.8 | 17.8 | 18.25 | 16.38 | 188.86M |
| September 10, 2025 | 16 | 17.54 | 17.54 | 17.88 | 15.8 | 233.51M |
| September 09, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.2 | 122.68M |
| September 08, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 10.98M |
| September 05, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 15.31M |
| September 04, 2025 | 12.11 | 12.63 | 12.63 | 12.63 | 11.92 | 37.61M |
| September 03, 2025 | 11.18 | 11.48 | 11.48 | 11.99 | 10.93 | 65.06M |
| September 02, 2025 | 11.32 | 11.23 | 11.23 | 11.43 | 10.99 | 40.97M |
| September 01, 2025 | 10.69 | 11.31 | 11.31 | 11.7 | 10.59 | 65.45M |
| August 29, 2025 | 10.09 | 10.67 | 10.67 | 11.08 | 10.01 | 54.81M |
| August 28, 2025 | 9.86 | 10.1 | 10.1 | 10.15 | 9.72 | 24.51M |
| August 27, 2025 | 10.15 | 9.86 | 9.86 | 10.39 | 9.85 | 29.95M |
| August 26, 2025 | 10.18 | 10.19 | 10.19 | 10.33 | 10.07 | 23.32M |
| August 25, 2025 | 9.92 | 10.18 | 10.18 | 10.38 | 9.85 | 37.21M |
| August 22, 2025 | 9.94 | 9.91 | 9.91 | 10.17 | 9.88 | 28.58M |
| August 21, 2025 | 10.31 | 10.18 | 10.18 | 10.55 | 9.97 | 50.33M |
| August 20, 2025 | 9.85 | 9.83 | 9.83 | 9.88 | 9.72 | 16.35M |
| August 19, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.77 | 24.45M |
| August 18, 2025 | 9.75 | 10.03 | 10.03 | 10.25 | 9.75 | 33.22M |
| August 15, 2025 | 9.41 | 9.63 | 9.63 | 9.64 | 9.41 | 14.48M |
| August 14, 2025 | 9.68 | 9.44 | 9.44 | 9.88 | 9.4 | 18.39M |
| August 13, 2025 | 9.7 | 9.67 | 9.67 | 9.79 | 9.63 | 17.99M |
| August 12, 2025 | 9.93 | 9.74 | 9.74 | 9.98 | 9.56 | 31.2M |
| August 11, 2025 | 9.59 | 9.71 | 9.71 | 9.95 | 9.55 | 46.79M |
| August 08, 2025 | 9.2 | 9.21 | 9.21 | 9.27 | 9.17 | 7.84M |
| August 07, 2025 | 9.28 | 9.23 | 9.23 | 9.31 | 9.17 | 8.72M |
| August 06, 2025 | 9.28 | 9.28 | 9.28 | 9.3 | 9.18 | 8.82M |
| August 05, 2025 | 9.23 | 9.26 | 9.26 | 9.37 | 9.19 | 11.38M |
| August 04, 2025 | 9.16 | 9.23 | 9.23 | 9.23 | 9.02 | 9.43M |
| August 01, 2025 | 9.17 | 9.2 | 9.2 | 9.24 | 9.11 | 8.8M |
| July 31, 2025 | 9.29 | 9.18 | 9.18 | 9.38 | 9.12 | 13.01M |
| July 30, 2025 | 9.56 | 9.31 | 9.31 | 9.57 | 9.21 | 17.45M |
| July 29, 2025 | 9.59 | 9.57 | 9.57 | 9.73 | 9.45 | 20.37M |
| July 28, 2025 | 9.45 | 9.62 | 9.62 | 9.64 | 9.39 | 23.94M |
| July 25, 2025 | 9.33 | 9.45 | 9.45 | 9.58 | 9.29 | 30.57M |
| July 24, 2025 | 9.05 | 9.32 | 9.32 | 9.32 | 9.05 | 27.03M |
| July 23, 2025 | 9.26 | 9.05 | 9.05 | 9.26 | 9.05 | 19.33M |
| July 22, 2025 | 9.16 | 9.26 | 9.26 | 9.33 | 9.11 | 28.72M |
| July 21, 2025 | 9.13 | 9.2 | 9.2 | 9.35 | 9.13 | 21.17M |
| July 18, 2025 | 9.09 | 9.15 | 9.15 | 9.28 | 9.08 | 24.44M |
| July 17, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 8.98 | 11.02M |
| July 16, 2025 | 9.04 | 9.04 | 9.04 | 9.07 | 8.97 | 10.22M |
| July 15, 2025 | 9.09 | 8.98 | 8.98 | 9.12 | 8.9 | 18.48M |
| July 14, 2025 | 9.15 | 9.15 | 9.15 | 9.33 | 9.1 | 14.28M |
| July 11, 2025 | 9.22 | 9.17 | 9.17 | 9.27 | 9.15 | 20.1M |
| July 10, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.2 | 16.76M |
| July 09, 2025 | 9.38 | 9.29 | 9.29 | 9.47 | 9.24 | 24.19M |