19.17
+0.1(+0.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 19.2 | 19.17 | 19.17 | 19.3 | 19.03 | 2.98M |
September 05, 2025 | 18.58 | 19.07 | 19.07 | 19.09 | 18.47 | 4.1M |
September 04, 2025 | 18.81 | 18.58 | 18.58 | 19.16 | 18.34 | 3.79M |
September 03, 2025 | 19.18 | 18.68 | 18.68 | 19.19 | 18.61 | 3.69M |
September 02, 2025 | 19.33 | 19.1 | 19.1 | 19.45 | 19 | 4.83M |
September 01, 2025 | 19.51 | 19.51 | 19.51 | 19.6 | 19.24 | 4.62M |
August 29, 2025 | 19.7 | 19.42 | 19.42 | 19.7 | 19.22 | 4.71M |
August 28, 2025 | 19.7 | 19.79 | 19.79 | 19.98 | 18.96 | 7.99M |
August 27, 2025 | 20.12 | 19.7 | 19.7 | 20.48 | 19.7 | 11.08M |
August 26, 2025 | 19.79 | 20.19 | 20.19 | 20.3 | 19.58 | 10.89M |
August 25, 2025 | 19.99 | 19.82 | 19.82 | 20.15 | 19.78 | 8.35M |
August 22, 2025 | 19.97 | 19.98 | 19.98 | 20.23 | 19.8 | 9.67M |
August 21, 2025 | 20.19 | 20.04 | 20.04 | 20.88 | 19.77 | 17.42M |
August 20, 2025 | 19.34 | 20.2 | 20.2 | 20.85 | 19.15 | 18.76M |
August 19, 2025 | 18.82 | 19.35 | 19.35 | 19.53 | 18.82 | 9.46M |
August 18, 2025 | 19.12 | 19.1 | 19.1 | 19.36 | 18.78 | 9.95M |
August 15, 2025 | 18.28 | 18.48 | 18.48 | 18.59 | 18.23 | 3.15M |
August 14, 2025 | 18.68 | 18.29 | 18.29 | 18.71 | 18.27 | 4.12M |
August 13, 2025 | 18.77 | 18.68 | 18.68 | 18.81 | 18.62 | 3.76M |
August 12, 2025 | 18.61 | 18.76 | 18.76 | 18.84 | 18.61 | 3.46M |
August 11, 2025 | 18.61 | 18.75 | 18.75 | 18.83 | 18.48 | 4.22M |
August 08, 2025 | 18.61 | 18.52 | 18.52 | 18.73 | 18.4 | 4.26M |
August 07, 2025 | 18.65 | 18.72 | 18.72 | 19.08 | 18.55 | 6.55M |
August 06, 2025 | 18.6 | 18.67 | 18.67 | 18.73 | 18.38 | 4.64M |
August 05, 2025 | 18.44 | 18.68 | 18.68 | 18.99 | 18.34 | 8.03M |
August 04, 2025 | 17.62 | 18.2 | 18.2 | 18.3 | 17.56 | 4.86M |
August 01, 2025 | 17.73 | 17.75 | 17.75 | 17.98 | 17.62 | 1.62M |
July 31, 2025 | 17.79 | 17.73 | 17.73 | 18.16 | 17.65 | 3.34M |
July 30, 2025 | 17.7 | 17.99 | 17.99 | 18.4 | 17.6 | 5.81M |
July 29, 2025 | 17.89 | 17.74 | 17.74 | 17.94 | 17.5 | 4.08M |
July 28, 2025 | 18.16 | 17.92 | 17.92 | 18.25 | 17.84 | 4.41M |
July 25, 2025 | 17.91 | 18.16 | 18.16 | 18.16 | 17.88 | 3.25M |
July 24, 2025 | 17.86 | 17.92 | 17.92 | 18.05 | 17.86 | 1.74M |
July 23, 2025 | 18.2 | 17.86 | 17.86 | 18.2 | 17.84 | 2.45M |
July 22, 2025 | 18.17 | 18.09 | 18.09 | 18.25 | 17.98 | 2.08M |
July 21, 2025 | 18.04 | 18.17 | 18.17 | 18.19 | 18.04 | 1.84M |
July 18, 2025 | 18.2 | 18.04 | 18.04 | 18.29 | 18 | 2.42M |
July 17, 2025 | 18.04 | 18.2 | 18.2 | 18.25 | 17.96 | 2.67M |
July 16, 2025 | 17.73 | 18.04 | 18.04 | 18.06 | 17.7 | 2.96M |
July 15, 2025 | 18.08 | 17.73 | 17.73 | 18.15 | 17.59 | 4.32M |
July 14, 2025 | 18.38 | 18.2 | 18.2 | 18.39 | 18.18 | 2.24M |
July 11, 2025 | 18.18 | 18.26 | 18.26 | 18.28 | 18.01 | 2.85M |
July 10, 2025 | 18.39 | 18.19 | 18.19 | 18.39 | 18.09 | 4.13M |
July 09, 2025 | 18.59 | 18.38 | 18.38 | 18.69 | 18.35 | 4.02M |
July 08, 2025 | 18.52 | 18.6 | 18.6 | 18.7 | 18.34 | 4.07M |
July 07, 2025 | 18.47 | 18.6 | 18.6 | 18.7 | 18.24 | 4.06M |
July 04, 2025 | 18.91 | 18.47 | 18.47 | 18.97 | 18.41 | 6.44M |
July 03, 2025 | 18.96 | 19.09 | 19.09 | 19.26 | 18.75 | 6.54M |
July 02, 2025 | 19.5 | 18.99 | 18.99 | 19.65 | 18.9 | 9.32M |
July 01, 2025 | 18.87 | 19.73 | 19.73 | 20.18 | 18.68 | 16.64M |
June 30, 2025 | 18.75 | 18.91 | 18.91 | 18.94 | 18.71 | 6.09M |
June 27, 2025 | 18.54 | 18.75 | 18.75 | 18.88 | 18.47 | 5.02M |
June 26, 2025 | 19.01 | 18.54 | 18.54 | 19.05 | 18.51 | 7.05M |
June 25, 2025 | 18.88 | 18.94 | 18.94 | 19.16 | 18.73 | 9.95M |
June 24, 2025 | 18.66 | 18.79 | 18.79 | 18.79 | 18.5 | 8.11M |
June 23, 2025 | 18.13 | 18.71 | 18.71 | 18.83 | 18.13 | 7.51M |
June 20, 2025 | 19 | 18.61 | 18.61 | 19.16 | 18.37 | 9.39M |
June 19, 2025 | 18.78 | 19.19 | 19.19 | 19.6 | 18.5 | 15.85M |
June 18, 2025 | 18.38 | 19.06 | 19.06 | 20.2 | 17.89 | 22.79M |
June 17, 2025 | 16.7 | 18.43 | 18.43 | 18.43 | 16.66 | 6.79M |