20.29
+0.38(+1.91%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 19.95 | 20.29 | 20.29 | 20.46 | 19.78 | 3.57M |
September 26, 2025 | 20.06 | 19.91 | 19.91 | 20.31 | 19.63 | 2.55M |
September 25, 2025 | 20.18 | 20 | 20 | 20.5 | 19.93 | 2.64M |
September 24, 2025 | 19.47 | 20.18 | 20.18 | 20.24 | 19.34 | 4.07M |
September 23, 2025 | 20.13 | 19.4 | 19.4 | 20.23 | 18.98 | 5.88M |
September 22, 2025 | 20.38 | 20.16 | 20.16 | 20.62 | 20 | 3.62M |
September 19, 2025 | 20.51 | 20.52 | 20.52 | 20.71 | 20.29 | 2.62M |
September 18, 2025 | 20.79 | 20.68 | 20.68 | 21.18 | 20.48 | 4.01M |
September 17, 2025 | 20.72 | 20.9 | 20.9 | 21.48 | 20.6 | 4.56M |
September 16, 2025 | 20.48 | 20.76 | 20.76 | 20.76 | 20.31 | 2.53M |
September 15, 2025 | 20.72 | 20.38 | 20.38 | 20.73 | 20.31 | 2.54M |
September 12, 2025 | 21.15 | 20.71 | 20.71 | 21.2 | 20.71 | 3.52M |
September 11, 2025 | 20.85 | 21.15 | 21.15 | 21.29 | 20.72 | 3.77M |
September 10, 2025 | 20.63 | 20.8 | 20.8 | 20.89 | 20.58 | 2.25M |
September 09, 2025 | 20.69 | 20.6 | 20.6 | 20.92 | 20.5 | 2.67M |
September 08, 2025 | 20.58 | 20.73 | 20.73 | 20.82 | 20.48 | 3.12M |
September 05, 2025 | 20.27 | 20.44 | 20.44 | 20.51 | 19.95 | 3.24M |
September 04, 2025 | 20.02 | 19.92 | 19.92 | 20.37 | 19.67 | 3.79M |
September 03, 2025 | 20.56 | 19.82 | 19.82 | 20.75 | 19.8 | 3.17M |
September 02, 2025 | 21.05 | 20.56 | 20.56 | 21.14 | 20.09 | 4.42M |
September 01, 2025 | 20.94 | 21.03 | 21.03 | 21.15 | 20.55 | 4.47M |
August 29, 2025 | 20.97 | 20.95 | 20.95 | 21.15 | 20.57 | 4.55M |
August 28, 2025 | 21.2 | 20.9 | 20.9 | 21.52 | 20.2 | 7.01M |
August 27, 2025 | 22.35 | 21.34 | 21.34 | 22.46 | 21.26 | 6.97M |
August 26, 2025 | 22.27 | 22.3 | 22.3 | 22.41 | 21.93 | 4.51M |
August 25, 2025 | 22.23 | 22.27 | 22.27 | 22.4 | 21.86 | 6.27M |
August 22, 2025 | 22.23 | 22.18 | 22.18 | 22.36 | 21.81 | 5.3M |
August 21, 2025 | 22.56 | 21.99 | 21.99 | 22.72 | 21.9 | 6.18M |
August 20, 2025 | 22.76 | 22.38 | 22.38 | 22.86 | 22.17 | 7.09M |
August 19, 2025 | 22.53 | 22.87 | 22.87 | 23.88 | 22.52 | 9.38M |
August 18, 2025 | 22.1 | 22.3 | 22.3 | 22.8 | 21.9 | 8.62M |
August 15, 2025 | 21.88 | 22.06 | 22.06 | 22.1 | 21.8 | 6.65M |
August 14, 2025 | 22.8 | 21.9 | 21.9 | 22.91 | 21.88 | 11.2M |
August 13, 2025 | 23.9 | 22.97 | 22.97 | 23.91 | 22.92 | 12.08M |
August 12, 2025 | 23.16 | 23.64 | 23.64 | 24 | 22.73 | 16.14M |
August 11, 2025 | 23.02 | 23.94 | 23.94 | 24.44 | 22.1 | 25.16M |
August 08, 2025 | 21.11 | 23.23 | 23.23 | 23.23 | 20.84 | 19.36M |
August 07, 2025 | 20.51 | 21.12 | 21.12 | 21.3 | 20.24 | 13.84M |
August 06, 2025 | 20.53 | 20.43 | 20.43 | 20.61 | 20.28 | 5.72M |
August 05, 2025 | 20.7 | 20.53 | 20.53 | 20.77 | 20.17 | 8.3M |
August 04, 2025 | 20.05 | 20.32 | 20.32 | 20.78 | 20.04 | 15.26M |
August 01, 2025 | 19.19 | 20.17 | 20.17 | 21.07 | 19.19 | 20.41M |
July 31, 2025 | 19.32 | 19.15 | 19.15 | 19.7 | 19.03 | 2.94M |
July 30, 2025 | 19.58 | 19.44 | 19.44 | 19.8 | 19.16 | 3.4M |
July 29, 2025 | 19.8 | 19.66 | 19.66 | 19.88 | 19.31 | 3.02M |
July 28, 2025 | 19.63 | 19.64 | 19.64 | 19.86 | 19.5 | 3.89M |
July 25, 2025 | 19.4 | 19.58 | 19.58 | 19.74 | 19.16 | 3.84M |
July 24, 2025 | 19.27 | 19.4 | 19.4 | 19.44 | 19.12 | 2.96M |
July 23, 2025 | 19.55 | 19.19 | 19.19 | 19.66 | 19.13 | 3.74M |
July 22, 2025 | 19.81 | 19.58 | 19.58 | 20 | 19.43 | 4.2M |
July 21, 2025 | 19.42 | 19.81 | 19.81 | 19.81 | 19.26 | 3.56M |
July 18, 2025 | 19.55 | 19.6 | 19.6 | 19.73 | 19.33 | 3.49M |
July 17, 2025 | 19.71 | 19.55 | 19.55 | 19.88 | 19.44 | 3.95M |
July 16, 2025 | 19.48 | 19.63 | 19.63 | 20.11 | 19.26 | 5.05M |
July 15, 2025 | 19.38 | 19.35 | 19.35 | 19.85 | 19.16 | 5.76M |
July 14, 2025 | 19.27 | 19.3 | 19.3 | 19.38 | 19.2 | 2.83M |
July 11, 2025 | 19.04 | 19.2 | 19.2 | 19.2 | 18.72 | 2.77M |
July 10, 2025 | 19.25 | 19 | 19 | 19.33 | 18.93 | 2.46M |
July 09, 2025 | 19.42 | 19.25 | 19.25 | 19.51 | 19.1 | 3.13M |
July 08, 2025 | 19.35 | 19.35 | 19.35 | 19.44 | 19.11 | 3.5M |