19.28
-0.04(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 19.32 | 19.28 | 19.28 | 19.55 | 19.16 | 61.32M |
| September 11, 2025 | 19.35 | 19.32 | 19.32 | 19.4 | 18.76 | 88.74M |
| September 10, 2025 | 18.81 | 19.52 | 19.52 | 19.79 | 18.71 | 132.73M |
| September 09, 2025 | 18.87 | 18.8 | 18.8 | 19.05 | 18.6 | 47.46M |
| September 08, 2025 | 18.62 | 18.87 | 18.87 | 18.95 | 18.51 | 52.45M |
| September 05, 2025 | 18.19 | 18.61 | 18.61 | 18.64 | 18.09 | 58.47M |
| September 04, 2025 | 18.58 | 18.12 | 18.12 | 18.62 | 17.91 | 57.57M |
| September 03, 2025 | 19.09 | 18.47 | 18.47 | 19.17 | 18.41 | 65.62M |
| September 02, 2025 | 19.84 | 19.04 | 19.04 | 19.84 | 18.87 | 93.2M |
| September 01, 2025 | 19.78 | 19.87 | 19.87 | 19.92 | 19.6 | 58.92M |
| August 29, 2025 | 20.06 | 19.76 | 19.76 | 20.2 | 19.73 | 64.21M |
| August 28, 2025 | 19.8 | 20.05 | 20.05 | 20.08 | 19.5 | 90.93M |
| August 27, 2025 | 20.65 | 19.8 | 19.8 | 20.65 | 19.8 | 158M |
| August 26, 2025 | 20.68 | 20.95 | 20.95 | 21 | 20.61 | 93.96M |
| August 25, 2025 | 20.5 | 20.87 | 20.87 | 20.97 | 20.36 | 117.7M |
| August 22, 2025 | 20.05 | 20.49 | 20.49 | 20.52 | 19.83 | 105.35M |
| August 21, 2025 | 19.72 | 20.06 | 20.06 | 20.29 | 19.69 | 97.04M |
| August 20, 2025 | 19.61 | 19.73 | 19.73 | 19.73 | 19.45 | 51.66M |
| August 19, 2025 | 19.96 | 19.66 | 19.66 | 20.01 | 19.61 | 68.4M |
| August 18, 2025 | 19.38 | 19.88 | 19.88 | 20.1 | 19.35 | 114.5M |
| August 15, 2025 | 19.21 | 19.42 | 19.42 | 19.42 | 19.2 | 47.67M |
| August 14, 2025 | 19.62 | 19.21 | 19.21 | 19.68 | 19.16 | 73.82M |
| August 13, 2025 | 19.56 | 19.62 | 19.62 | 19.68 | 19.48 | 59.52M |
| August 12, 2025 | 19.75 | 19.59 | 19.59 | 19.85 | 19.5 | 70.13M |
| August 11, 2025 | 19.9 | 19.8 | 19.8 | 19.92 | 19.4 | 113.49M |
| August 08, 2025 | 21.23 | 20.65 | 20.65 | 21.23 | 20.65 | 100.16M |
| August 07, 2025 | 20.91 | 21.44 | 21.44 | 21.59 | 20.83 | 126.6M |
| August 06, 2025 | 21.28 | 20.82 | 20.82 | 21.3 | 20.59 | 96.82M |
| August 05, 2025 | 20.72 | 21 | 21 | 21.3 | 20.6 | 101.4M |
| August 04, 2025 | 20.31 | 20.9 | 20.9 | 22 | 20.2 | 178.12M |
| August 01, 2025 | 20.08 | 20.13 | 20.13 | 20.33 | 19.71 | 89.87M |
| July 31, 2025 | 20.42 | 19.8 | 19.8 | 20.44 | 19.7 | 116.89M |
| July 30, 2025 | 19.79 | 20.55 | 20.55 | 21.36 | 19.71 | 212.79M |
| July 29, 2025 | 19.68 | 19.84 | 19.84 | 20.2 | 19.23 | 115.37M |
| July 28, 2025 | 19.5 | 19.66 | 19.66 | 19.88 | 19.5 | 89.87M |
| July 25, 2025 | 19.48 | 19.36 | 19.36 | 19.5 | 19.24 | 43.58M |
| July 24, 2025 | 19.16 | 19.48 | 19.48 | 19.5 | 19.12 | 56.96M |
| July 23, 2025 | 19.24 | 19.16 | 19.16 | 19.44 | 19.14 | 44.77M |
| July 22, 2025 | 19.45 | 19.3 | 19.3 | 19.52 | 19.14 | 52.42M |
| July 21, 2025 | 19.58 | 19.49 | 19.49 | 19.63 | 19.44 | 42.65M |
| July 18, 2025 | 19.72 | 19.6 | 19.6 | 19.84 | 19.55 | 44.34M |
| July 17, 2025 | 19.4 | 19.69 | 19.69 | 19.7 | 19.25 | 58.2M |
| July 16, 2025 | 19.21 | 19.53 | 19.53 | 19.91 | 19.21 | 86.06M |
| July 15, 2025 | 19.3 | 19.29 | 19.29 | 19.47 | 19.05 | 48.42M |
| July 14, 2025 | 19.44 | 19.36 | 19.36 | 19.54 | 19.26 | 40.62M |
| July 11, 2025 | 19.47 | 19.44 | 19.44 | 19.54 | 19.21 | 54.77M |
| July 10, 2025 | 19.6 | 19.46 | 19.46 | 19.78 | 19.39 | 56.88M |
| July 09, 2025 | 19.44 | 19.66 | 19.66 | 19.93 | 19.41 | 81.04M |
| July 08, 2025 | 19.25 | 19.5 | 19.5 | 19.58 | 19.21 | 55.97M |
| July 07, 2025 | 19.2 | 19.26 | 19.26 | 19.38 | 19.12 | 34.99M |
| July 04, 2025 | 19.53 | 19.27 | 19.27 | 19.62 | 19.24 | 60.46M |
| July 03, 2025 | 19.62 | 19.53 | 19.53 | 19.85 | 19.42 | 48.12M |
| July 02, 2025 | 19.75 | 19.57 | 19.57 | 19.84 | 19.49 | 57.92M |
| July 01, 2025 | 20.23 | 19.73 | 19.73 | 20.23 | 19.62 | 98.19M |
| June 30, 2025 | 19.99 | 20.27 | 20.27 | 20.44 | 19.72 | 114.86M |
| June 27, 2025 | 20.18 | 19.96 | 19.96 | 20.21 | 19.6 | 121.44M |
| June 26, 2025 | 19.3 | 19.99 | 19.99 | 20.45 | 19.05 | 210.41M |
| June 25, 2025 | 19.23 | 19.34 | 19.34 | 19.37 | 19.01 | 90.59M |
| June 24, 2025 | 19.12 | 19.24 | 19.24 | 19.39 | 19.04 | 96.23M |
| June 23, 2025 | 18.98 | 19.12 | 19.12 | 19.35 | 18.81 | 89.99M |