19.03
-0.18(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 19.22 | 19.03 | 19.03 | 19.42 | 18.61 | 34.9M |
| September 29, 2025 | 19.93 | 19.21 | 19.21 | 20.01 | 19.02 | 46.64M |
| September 26, 2025 | 19.91 | 19.73 | 19.73 | 20.61 | 19.6 | 60.02M |
| September 25, 2025 | 18.76 | 19.29 | 19.29 | 20.78 | 18.76 | 89.11M |
| September 24, 2025 | 15.7 | 18.02 | 18.02 | 18.84 | 15.44 | 98.57M |
| September 23, 2025 | 15.52 | 15.7 | 15.7 | 15.83 | 15.03 | 18.17M |
| September 22, 2025 | 15.54 | 15.63 | 15.63 | 15.86 | 15.44 | 12.29M |
| September 19, 2025 | 15.38 | 15.54 | 15.54 | 16.28 | 15.38 | 19.52M |
| September 18, 2025 | 16.6 | 16.26 | 16.26 | 16.82 | 15.98 | 32.97M |
| September 17, 2025 | 16.2 | 16.5 | 16.5 | 16.74 | 16.2 | 32.44M |
| September 16, 2025 | 15.75 | 17 | 17 | 17.15 | 15.63 | 45.76M |
| September 15, 2025 | 15.09 | 15.78 | 15.78 | 15.93 | 15.08 | 24.8M |
| September 12, 2025 | 15.38 | 15.16 | 15.16 | 15.42 | 15.13 | 9.71M |
| September 11, 2025 | 15.1 | 15.38 | 15.38 | 15.38 | 14.9 | 9.92M |
| September 10, 2025 | 15.29 | 15.12 | 15.12 | 15.43 | 15.05 | 7.88M |
| September 09, 2025 | 15.52 | 15.29 | 15.29 | 15.55 | 15.18 | 10.03M |
| September 08, 2025 | 15 | 15.51 | 15.51 | 15.59 | 14.99 | 15.03M |
| September 05, 2025 | 14.66 | 14.98 | 14.98 | 15.02 | 14.63 | 8.57M |
| September 04, 2025 | 14.83 | 14.66 | 14.66 | 15.09 | 14.43 | 11.06M |
| September 03, 2025 | 15.59 | 14.84 | 14.84 | 15.81 | 14.79 | 14.52M |
| September 02, 2025 | 15.44 | 15.66 | 15.66 | 15.83 | 14.84 | 21.76M |
| September 01, 2025 | 15.6 | 15.39 | 15.39 | 15.85 | 15.38 | 12.95M |
| August 29, 2025 | 15.83 | 15.6 | 15.6 | 15.93 | 15.52 | 11.04M |
| August 28, 2025 | 15.94 | 15.84 | 15.84 | 16.15 | 15.25 | 17.08M |
| August 27, 2025 | 16.82 | 16.01 | 16.01 | 16.86 | 15.74 | 18.74M |
| August 26, 2025 | 17 | 16.78 | 16.78 | 17 | 16.76 | 13.13M |
| August 25, 2025 | 17.05 | 17.06 | 17.06 | 17.2 | 16.84 | 21.08M |
| August 22, 2025 | 16.52 | 17 | 17 | 17.22 | 16.45 | 26.29M |
| August 21, 2025 | 16.8 | 16.53 | 16.53 | 16.9 | 16.41 | 15.64M |
| August 20, 2025 | 16.75 | 16.89 | 16.89 | 16.97 | 16.64 | 14.3M |
| August 19, 2025 | 16.51 | 16.92 | 16.92 | 17.06 | 16.28 | 25.45M |
| August 18, 2025 | 16.6 | 16.51 | 16.51 | 16.72 | 16.46 | 16.45M |
| August 15, 2025 | 16.23 | 16.54 | 16.54 | 16.63 | 16.18 | 15.53M |
| August 14, 2025 | 16.8 | 16.23 | 16.23 | 16.83 | 16.12 | 16.11M |
| August 13, 2025 | 16.66 | 16.69 | 16.69 | 16.9 | 16.46 | 15.24M |
| August 12, 2025 | 16.98 | 16.68 | 16.68 | 16.98 | 16.46 | 20.06M |
| August 11, 2025 | 16.92 | 17.15 | 17.15 | 17.4 | 16.85 | 21.73M |
| August 08, 2025 | 17 | 16.97 | 16.97 | 17.35 | 16.79 | 21.39M |
| August 07, 2025 | 17.21 | 17.01 | 17.01 | 17.21 | 16.75 | 23.88M |
| August 06, 2025 | 16.09 | 17.23 | 17.23 | 17.35 | 16.09 | 38.35M |
| August 05, 2025 | 16.12 | 16.17 | 16.17 | 16.32 | 15.9 | 13.11M |
| August 04, 2025 | 15.62 | 16.11 | 16.11 | 16.13 | 15.5 | 15.31M |
| August 01, 2025 | 15.43 | 15.65 | 15.65 | 15.66 | 15.37 | 8.37M |
| July 31, 2025 | 15.5 | 15.4 | 15.4 | 15.72 | 15.36 | 8.98M |
| July 30, 2025 | 15.88 | 15.55 | 15.55 | 15.93 | 15.38 | 14.5M |
| July 29, 2025 | 15.66 | 15.96 | 15.96 | 16 | 15.66 | 12.19M |
| July 28, 2025 | 16.8 | 15.87 | 15.87 | 16.88 | 15.73 | 24.2M |
| July 25, 2025 | 16.2 | 16 | 16 | 16.32 | 15.89 | 17.78M |
| July 24, 2025 | 16.05 | 16.24 | 16.24 | 16.51 | 16.05 | 17.85M |
| July 23, 2025 | 16.8 | 16.19 | 16.19 | 16.85 | 16.12 | 28.84M |
| July 22, 2025 | 16.81 | 17.06 | 17.06 | 17.12 | 16.61 | 35.77M |
| July 21, 2025 | 16.52 | 16.59 | 16.59 | 16.72 | 16.1 | 24.88M |
| July 18, 2025 | 16.19 | 16.27 | 16.27 | 16.54 | 15.92 | 22.02M |
| July 17, 2025 | 16.16 | 16.19 | 16.19 | 16.67 | 15.58 | 36.34M |
| July 16, 2025 | 15.95 | 16.45 | 16.45 | 16.99 | 15.65 | 38.39M |
| July 15, 2025 | 15.6 | 15.93 | 15.93 | 15.97 | 15.37 | 23.45M |
| July 14, 2025 | 15.05 | 15.63 | 15.63 | 15.84 | 15.01 | 23.28M |
| July 11, 2025 | 14.91 | 15.03 | 15.03 | 15.16 | 14.73 | 13.87M |
| July 10, 2025 | 15.01 | 14.97 | 14.97 | 15.18 | 14.82 | 16.06M |
| July 09, 2025 | 14.86 | 15.25 | 15.25 | 15.78 | 14.86 | 31.15M |