19.73
+0.65(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.04 | 19.73 | 19.73 | 20.2 | 19.02 | 6.02M |
| September 25, 2025 | 19.15 | 19.08 | 19.08 | 19.4 | 18.98 | 2.38M |
| September 24, 2025 | 18.89 | 19.22 | 19.22 | 19.35 | 18.76 | 2.16M |
| September 23, 2025 | 19.12 | 18.92 | 18.92 | 19.4 | 18.5 | 3.56M |
| September 22, 2025 | 19.43 | 19.25 | 19.25 | 19.5 | 19.05 | 2.54M |
| September 19, 2025 | 20.8 | 19.52 | 19.52 | 20.8 | 19.2 | 3.56M |
| September 18, 2025 | 20.31 | 19.56 | 19.56 | 20.57 | 19.31 | 5.87M |
| September 17, 2025 | 20.09 | 20.31 | 20.31 | 20.44 | 19.79 | 5.38M |
| September 16, 2025 | 20.21 | 20.06 | 20.06 | 20.39 | 19.88 | 3.88M |
| September 15, 2025 | 20.2 | 20.12 | 20.12 | 20.42 | 20 | 3.88M |
| September 12, 2025 | 20.8 | 20.22 | 20.22 | 20.8 | 20.13 | 5.22M |
| September 11, 2025 | 20.49 | 20.65 | 20.65 | 20.79 | 19.96 | 5.29M |
| September 10, 2025 | 20.7 | 20.5 | 20.5 | 20.88 | 20.31 | 3.93M |
| September 09, 2025 | 21.02 | 20.62 | 20.62 | 21.25 | 20.51 | 6.01M |
| September 08, 2025 | 20.21 | 21.06 | 21.06 | 21.3 | 20.19 | 9.51M |
| September 05, 2025 | 19.82 | 20.21 | 20.21 | 20.23 | 19.18 | 6.96M |
| September 04, 2025 | 20.42 | 19.81 | 19.81 | 21.09 | 19.5 | 10.19M |
| September 03, 2025 | 20.68 | 20.2 | 20.2 | 21.38 | 20 | 10.78M |
| September 02, 2025 | 20.54 | 20.94 | 20.94 | 21.5 | 19.91 | 16.12M |
| September 01, 2025 | 20.34 | 19.9 | 19.9 | 20.6 | 19.8 | 8.03M |
| August 29, 2025 | 20.56 | 20.34 | 20.34 | 20.56 | 19.8 | 10.76M |
| August 28, 2025 | 20.68 | 20.3 | 20.3 | 21.5 | 19.96 | 19.39M |
| August 27, 2025 | 19 | 20.68 | 20.68 | 20.68 | 18.82 | 20.96M |
| August 26, 2025 | 18.83 | 18.8 | 18.8 | 19.05 | 18.69 | 3.62M |
| August 25, 2025 | 18.89 | 18.93 | 18.93 | 19.09 | 18.6 | 4.91M |
| August 22, 2025 | 19 | 18.88 | 18.88 | 19.03 | 18.82 | 3.41M |
| August 21, 2025 | 18.81 | 18.88 | 18.88 | 19.26 | 18.72 | 5.21M |
| August 20, 2025 | 18.56 | 18.8 | 18.8 | 18.94 | 18.33 | 4.6M |
| August 19, 2025 | 18.44 | 18.56 | 18.56 | 18.64 | 18.3 | 3.48M |
| August 18, 2025 | 18.54 | 18.42 | 18.42 | 18.57 | 18.3 | 3.62M |
| August 15, 2025 | 18.5 | 18.42 | 18.42 | 18.77 | 18.22 | 4.09M |
| August 14, 2025 | 18.81 | 18.53 | 18.53 | 18.93 | 18.44 | 3.63M |
| August 13, 2025 | 18.97 | 18.81 | 18.81 | 19.44 | 18.75 | 6.24M |
| August 12, 2025 | 19.1 | 18.89 | 18.89 | 19.13 | 18.81 | 3.3M |
| August 11, 2025 | 18.39 | 19.14 | 19.14 | 19.3 | 18.28 | 8.08M |
| August 08, 2025 | 18.3 | 18.32 | 18.32 | 18.32 | 18.04 | 2.69M |
| August 07, 2025 | 18.24 | 18.21 | 18.21 | 18.47 | 18.18 | 3.21M |
| August 06, 2025 | 18.37 | 18.28 | 18.28 | 18.39 | 18.16 | 2.96M |
| August 05, 2025 | 18.32 | 18.33 | 18.33 | 18.35 | 18.08 | 3.62M |
| August 04, 2025 | 18.25 | 18.26 | 18.26 | 18.46 | 18.1 | 3.62M |
| August 01, 2025 | 18.36 | 18.53 | 18.53 | 19.03 | 18.24 | 5.76M |
| July 31, 2025 | 18.17 | 18.32 | 18.32 | 18.38 | 18 | 4.33M |
| July 30, 2025 | 18.33 | 18.29 | 18.29 | 18.39 | 18.17 | 3.61M |
| July 29, 2025 | 18.89 | 18.26 | 18.26 | 19.04 | 18.14 | 7.83M |
| July 28, 2025 | 19.11 | 19.12 | 19.12 | 19.63 | 18.98 | 8.49M |
| July 25, 2025 | 19.83 | 19.01 | 19.01 | 19.83 | 18.9 | 11.8M |
| July 24, 2025 | 20.84 | 19.97 | 19.97 | 21.05 | 19.67 | 16.31M |
| July 23, 2025 | 21.02 | 21.05 | 21.05 | 21.05 | 19.87 | 11.03M |
| July 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
| July 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
| July 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
| July 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
| July 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 |
| July 15, 2025 | 18.99 | 19.14 | 19.14 | 19.26 | 18.72 | 3.97M |
| July 14, 2025 | 18.53 | 18.9 | 18.9 | 19.14 | 18.53 | 4.33M |
| July 11, 2025 | 17.97 | 18.52 | 18.52 | 18.75 | 17.87 | 5.21M |
| July 10, 2025 | 18 | 17.97 | 17.97 | 18.12 | 17.71 | 2.57M |
| July 09, 2025 | 17.93 | 17.94 | 17.94 | 18.1 | 17.9 | 1.98M |
| July 08, 2025 | 18.11 | 17.94 | 17.94 | 18.18 | 17.9 | 2.26M |
| July 07, 2025 | 18.07 | 18.09 | 18.09 | 18.25 | 17.9 | 1.93M |