19.37
+0.02(+0.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 19.36 | 19.37 | 19.37 | 19.47 | 19.32 | 562,100 |
September 29, 2025 | 19.44 | 19.35 | 19.35 | 19.52 | 19.12 | 764,134 |
September 26, 2025 | 19.41 | 19.44 | 19.44 | 19.68 | 19.28 | 500,200 |
September 25, 2025 | 19.83 | 19.47 | 19.47 | 19.85 | 19.32 | 782,000 |
September 24, 2025 | 19.39 | 19.66 | 19.66 | 19.8 | 19.25 | 631,900 |
September 23, 2025 | 20.03 | 19.46 | 19.46 | 20.07 | 19.05 | 1.51M |
September 22, 2025 | 20.24 | 20.04 | 20.04 | 20.6 | 19.96 | 1.07M |
September 19, 2025 | 21.2 | 20.25 | 20.25 | 21.2 | 20 | 741,600 |
September 18, 2025 | 20.9 | 20.24 | 20.24 | 21.24 | 20.14 | 1.64M |
September 17, 2025 | 21.08 | 20.8 | 20.8 | 21.08 | 20.71 | 823,600 |
September 16, 2025 | 20.37 | 21.08 | 21.08 | 21.39 | 20.23 | 1.75M |
September 15, 2025 | 20.75 | 20.4 | 20.4 | 20.78 | 20.18 | 934,600 |
September 12, 2025 | 21.2 | 20.58 | 20.58 | 21.2 | 20.5 | 1.64M |
September 11, 2025 | 19.98 | 20.82 | 20.82 | 20.82 | 19.78 | 1.95M |
September 10, 2025 | 19.71 | 19.83 | 19.83 | 20.16 | 19.69 | 919,000 |
September 09, 2025 | 19.71 | 19.76 | 19.76 | 19.89 | 19.58 | 952,600 |
September 08, 2025 | 19.31 | 19.74 | 19.74 | 19.75 | 19.31 | 1.02M |
September 05, 2025 | 19.17 | 19.31 | 19.31 | 19.45 | 19.05 | 810,166 |
September 04, 2025 | 19.19 | 19.07 | 19.07 | 19.31 | 18.84 | 967,300 |
September 03, 2025 | 19.4 | 19.2 | 19.2 | 19.49 | 19.15 | 924,400 |
September 02, 2025 | 19.69 | 19.43 | 19.43 | 19.72 | 19.14 | 1.5M |
September 01, 2025 | 19.25 | 19.8 | 19.8 | 19.9 | 19.09 | 1.52M |
August 29, 2025 | 19.13 | 19.24 | 19.24 | 19.24 | 18.92 | 1.14M |
August 28, 2025 | 18.9 | 19.13 | 19.13 | 19.24 | 18.64 | 2M |
August 27, 2025 | 19.48 | 18.9 | 18.9 | 19.67 | 18.9 | 1.7M |
August 26, 2025 | 19.62 | 19.48 | 19.48 | 19.82 | 19.45 | 1.67M |
August 25, 2025 | 20.02 | 19.59 | 19.59 | 20.25 | 19.5 | 2.12M |
August 22, 2025 | 19.91 | 20.02 | 20.02 | 20.33 | 19.91 | 1.33M |
August 21, 2025 | 19.44 | 19.9 | 19.9 | 20.23 | 19.26 | 2.09M |
August 20, 2025 | 19.17 | 19.28 | 19.28 | 19.32 | 19.03 | 1.06M |
August 19, 2025 | 19.26 | 19.12 | 19.12 | 19.29 | 19.03 | 1.07M |
August 18, 2025 | 19.48 | 19.25 | 19.25 | 19.48 | 19.13 | 1.69M |
August 15, 2025 | 18.86 | 19.22 | 19.22 | 19.23 | 18.86 | 1.32M |
August 14, 2025 | 19.13 | 18.77 | 18.77 | 19.45 | 18.5 | 2.01M |
August 13, 2025 | 19.26 | 19.04 | 19.04 | 19.26 | 19.01 | 1.05M |
August 12, 2025 | 19 | 19.18 | 19.18 | 19.49 | 18.91 | 2.03M |
August 11, 2025 | 18.55 | 18.9 | 18.9 | 18.98 | 18.43 | 2.07M |
August 08, 2025 | 18.25 | 18.48 | 18.48 | 18.59 | 18.16 | 1.58M |
August 07, 2025 | 18.18 | 18.25 | 18.25 | 18.29 | 18.13 | 819,000 |
August 06, 2025 | 18.28 | 18.18 | 18.18 | 18.28 | 18 | 1.2M |
August 05, 2025 | 18.15 | 18.25 | 18.25 | 18.34 | 18.15 | 501,300 |
August 04, 2025 | 18.08 | 18.22 | 18.22 | 18.34 | 18 | 611,500 |
August 01, 2025 | 17.91 | 18.12 | 18.12 | 18.17 | 17.91 | 570,200 |
July 31, 2025 | 18.06 | 17.94 | 17.94 | 18.15 | 17.91 | 821,100 |
July 30, 2025 | 18.35 | 18.05 | 18.05 | 18.35 | 18.04 | 1.05M |
July 29, 2025 | 18.52 | 18.36 | 18.36 | 18.52 | 18.29 | 683,800 |
July 28, 2025 | 18.39 | 18.5 | 18.5 | 18.55 | 18.36 | 887,700 |
July 25, 2025 | 18.39 | 18.41 | 18.41 | 18.43 | 18.29 | 611,212 |
July 24, 2025 | 18.21 | 18.36 | 18.36 | 18.38 | 18.18 | 771,200 |
July 23, 2025 | 18.4 | 18.27 | 18.27 | 18.4 | 18.25 | 766,394 |
July 22, 2025 | 18.39 | 18.38 | 18.38 | 18.49 | 18.32 | 668,918 |
July 21, 2025 | 18.2 | 18.39 | 18.39 | 18.4 | 18.2 | 806,800 |
July 18, 2025 | 18.44 | 18.21 | 18.21 | 18.55 | 18.15 | 2.13M |
July 17, 2025 | 18.68 | 18.77 | 18.77 | 18.77 | 18.6 | 839,352 |
July 16, 2025 | 18.47 | 18.68 | 18.68 | 18.68 | 18.35 | 1.06M |
July 15, 2025 | 18.57 | 18.49 | 18.49 | 18.74 | 18.27 | 882,000 |
July 14, 2025 | 18.5 | 18.57 | 18.57 | 18.64 | 18.41 | 849,900 |
July 11, 2025 | 18.5 | 18.5 | 18.5 | 18.58 | 18.44 | 1.13M |
July 10, 2025 | 18.49 | 18.52 | 18.52 | 18.63 | 18.38 | 960,800 |
July 09, 2025 | 18.46 | 18.48 | 18.48 | 18.57 | 18.41 | 693,712 |