20.61
+0.52(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 20 | 20.61 | 20.61 | 21 | 19.93 | 93.6M |
| September 29, 2025 | 20.3 | 20.09 | 20.09 | 20.81 | 19.96 | 88.02M |
| September 26, 2025 | 19.6 | 19.88 | 19.88 | 20.45 | 19.5 | 95.52M |
| September 25, 2025 | 19.56 | 19.83 | 19.83 | 20.05 | 19.44 | 90.24M |
| September 24, 2025 | 18.72 | 19.64 | 19.64 | 19.79 | 18.61 | 91.78M |
| September 23, 2025 | 19.01 | 18.98 | 18.98 | 19.64 | 18.33 | 89.14M |
| September 22, 2025 | 19.01 | 19.11 | 19.11 | 19.45 | 18.68 | 47.32M |
| September 19, 2025 | 19.01 | 18.82 | 18.82 | 19.45 | 18.77 | 65.48M |
| September 18, 2025 | 19.75 | 19.12 | 19.12 | 20.12 | 18.83 | 108.86M |
| September 17, 2025 | 19.58 | 19.9 | 19.9 | 20.2 | 19.21 | 97.24M |
| September 16, 2025 | 19.55 | 19.67 | 19.67 | 19.77 | 19.16 | 90.62M |
| September 15, 2025 | 19.87 | 19.44 | 19.44 | 20.73 | 19.36 | 134.86M |
| September 12, 2025 | 20.5 | 19.93 | 19.93 | 21 | 19.8 | 171.24M |
| September 11, 2025 | 21.68 | 21.02 | 21.02 | 22.4 | 20.69 | 197.48M |
| September 10, 2025 | 19.8 | 20.45 | 20.45 | 21.21 | 19.66 | 177.38M |
| September 09, 2025 | 18.82 | 20.2 | 20.2 | 21.98 | 18.7 | 202.35M |
| September 08, 2025 | 19.24 | 18.9 | 18.9 | 19.3 | 18.12 | 136.61M |
| September 05, 2025 | 17 | 18.94 | 18.94 | 18.99 | 17 | 175.76M |
| September 04, 2025 | 17.44 | 17.21 | 17.21 | 18.2 | 16.93 | 114.45M |
| September 03, 2025 | 16.73 | 17.11 | 17.11 | 17.45 | 16.7 | 103.05M |
| September 02, 2025 | 17.17 | 16.7 | 16.7 | 17.34 | 16.56 | 58.23M |
| September 01, 2025 | 17.55 | 17.12 | 17.12 | 17.55 | 16.95 | 56.43M |
| August 29, 2025 | 16.66 | 17.11 | 17.11 | 17.46 | 16.52 | 90.27M |
| August 28, 2025 | 16.42 | 16.65 | 16.65 | 16.66 | 16.05 | 49.55M |
| August 27, 2025 | 16.88 | 16.4 | 16.4 | 17.25 | 16.38 | 60.44M |
| August 26, 2025 | 17.16 | 16.88 | 16.88 | 17.18 | 16.81 | 47.11M |
| August 25, 2025 | 17.18 | 17.27 | 17.27 | 17.47 | 16.95 | 64.98M |
| August 22, 2025 | 16.83 | 17.02 | 17.02 | 17.13 | 16.8 | 45.15M |
| August 21, 2025 | 17.2 | 16.89 | 16.89 | 17.31 | 16.76 | 53.67M |
| August 20, 2025 | 17.42 | 17.32 | 17.32 | 17.42 | 16.93 | 64.75M |
| August 19, 2025 | 17.87 | 17.58 | 17.58 | 18.28 | 17.38 | 79.08M |
| August 18, 2025 | 17.68 | 17.81 | 17.81 | 18.27 | 17.3 | 110.43M |
| August 15, 2025 | 16.88 | 17.68 | 17.68 | 18.29 | 16.78 | 141.62M |
| August 14, 2025 | 16.5 | 17.31 | 17.31 | 17.72 | 16.43 | 166.16M |
| August 13, 2025 | 16.1 | 16.13 | 16.13 | 16.45 | 15.9 | 57.3M |
| August 12, 2025 | 16.39 | 16.03 | 16.03 | 16.46 | 15.89 | 52.53M |
| August 11, 2025 | 15.65 | 16.26 | 16.26 | 17 | 15.6 | 97.37M |
| August 08, 2025 | 15.86 | 15.58 | 15.58 | 16 | 15.53 | 49.68M |
| August 07, 2025 | 16.32 | 15.91 | 15.91 | 16.5 | 15.83 | 80.41M |
| August 06, 2025 | 15.81 | 16.63 | 16.63 | 17.1 | 15.51 | 140.83M |
| August 05, 2025 | 14.81 | 15.79 | 15.79 | 15.97 | 14.75 | 102.56M |
| August 04, 2025 | 14.66 | 14.82 | 14.82 | 14.82 | 14.45 | 20.59M |
| August 01, 2025 | 14.64 | 14.71 | 14.71 | 14.85 | 14.57 | 17.57M |
| July 31, 2025 | 14.88 | 14.64 | 14.64 | 15.08 | 14.6 | 28.66M |
| July 30, 2025 | 15.25 | 14.91 | 14.91 | 15.28 | 14.81 | 33.75M |
| July 29, 2025 | 15.21 | 15.25 | 15.25 | 15.48 | 15.1 | 29.78M |
| July 28, 2025 | 15.15 | 15.28 | 15.28 | 15.44 | 15.07 | 29.87M |
| July 25, 2025 | 15.24 | 15.14 | 15.14 | 15.36 | 15.12 | 24.66M |
| July 24, 2025 | 14.97 | 15.26 | 15.26 | 15.28 | 14.94 | 35.51M |
| July 23, 2025 | 15.23 | 14.94 | 14.94 | 15.24 | 14.94 | 30.55M |
| July 22, 2025 | 15.15 | 15.19 | 15.19 | 15.32 | 15.08 | 32.99M |
| July 21, 2025 | 15.09 | 15.2 | 15.2 | 15.2 | 14.97 | 24.92M |
| July 18, 2025 | 15.07 | 15.12 | 15.12 | 15.34 | 15.06 | 32.01M |
| July 17, 2025 | 14.88 | 15.08 | 15.08 | 15.1 | 14.83 | 23.41M |
| July 16, 2025 | 14.87 | 14.92 | 14.92 | 15.15 | 14.83 | 21.44M |
| July 15, 2025 | 15.12 | 14.87 | 14.87 | 15.21 | 14.71 | 31.5M |
| July 14, 2025 | 15.1 | 15.12 | 15.12 | 15.41 | 15.07 | 23.02M |
| July 11, 2025 | 15.13 | 15.16 | 15.16 | 15.32 | 14.91 | 28.76M |
| July 10, 2025 | 15.1 | 15.13 | 15.13 | 15.19 | 15.01 | 21.19M |
| July 09, 2025 | 15.34 | 15.09 | 15.09 | 15.44 | 15.05 | 29.55M |