20.11
+0.57(+2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.55 | 20.11 | 20.11 | 20.21 | 19.43 | 18.59M |
| September 25, 2025 | 19.46 | 19.54 | 19.54 | 20.21 | 19.36 | 14.47M |
| September 24, 2025 | 19.06 | 19.46 | 19.46 | 19.51 | 19.06 | 6.99M |
| September 23, 2025 | 19.36 | 19.16 | 19.16 | 19.4 | 18.74 | 8.7M |
| September 22, 2025 | 19.64 | 19.36 | 19.36 | 19.64 | 19.17 | 6.13M |
| September 19, 2025 | 19.62 | 19.54 | 19.54 | 19.76 | 19.4 | 6.67M |
| September 18, 2025 | 19.89 | 19.61 | 19.61 | 20.01 | 19.52 | 12.16M |
| September 17, 2025 | 20 | 19.87 | 19.87 | 20.04 | 19.82 | 7.49M |
| September 16, 2025 | 20.17 | 20 | 20 | 20.3 | 19.66 | 9.09M |
| September 15, 2025 | 20.35 | 20.18 | 20.18 | 20.48 | 20.12 | 7.14M |
| September 12, 2025 | 20.5 | 20.35 | 20.35 | 20.71 | 20.22 | 10.24M |
| September 11, 2025 | 20.27 | 20.5 | 20.5 | 20.5 | 20.1 | 8.17M |
| September 10, 2025 | 20.53 | 20.31 | 20.31 | 20.63 | 20.06 | 9.43M |
| September 09, 2025 | 20.57 | 20.52 | 20.52 | 21.08 | 20.41 | 13.79M |
| September 08, 2025 | 20.01 | 20.63 | 20.63 | 20.67 | 19.88 | 12.09M |
| September 05, 2025 | 19.74 | 20.03 | 20.03 | 20.08 | 19.61 | 9.08M |
| September 04, 2025 | 19.7 | 19.68 | 19.68 | 19.96 | 19.32 | 9.34M |
| September 03, 2025 | 20.44 | 19.68 | 19.68 | 20.44 | 19.58 | 9.34M |
| September 02, 2025 | 20.95 | 20.26 | 20.26 | 20.97 | 20.1 | 11.86M |
| September 01, 2025 | 20.59 | 20.95 | 20.95 | 21.09 | 20.49 | 13.22M |
| August 29, 2025 | 20.64 | 20.59 | 20.59 | 20.87 | 20.41 | 11.27M |
| August 28, 2025 | 20.68 | 20.65 | 20.65 | 20.98 | 19.99 | 16.95M |
| August 27, 2025 | 21.41 | 20.68 | 20.68 | 21.46 | 20.63 | 20.03M |
| August 26, 2025 | 21.49 | 21.39 | 21.39 | 21.98 | 21.26 | 22.53M |
| August 25, 2025 | 21.57 | 21.5 | 21.5 | 21.77 | 21.34 | 16.47M |
| August 22, 2025 | 21.6 | 21.34 | 21.34 | 21.73 | 21.16 | 19.15M |
| August 21, 2025 | 21.85 | 21.73 | 21.73 | 22.42 | 21.6 | 20.95M |
| August 20, 2025 | 21.58 | 21.85 | 21.85 | 22.03 | 21.43 | 12.74M |
| August 19, 2025 | 22.22 | 21.67 | 21.67 | 22.39 | 21.65 | 18.19M |
| August 18, 2025 | 22.08 | 22.09 | 22.09 | 22.33 | 21.9 | 20.02M |
| August 15, 2025 | 22 | 22.08 | 22.08 | 22.4 | 21.7 | 27.72M |
| August 14, 2025 | 21.67 | 22.47 | 22.47 | 22.48 | 21.16 | 30.84M |
| August 13, 2025 | 21.82 | 21.45 | 21.45 | 21.96 | 21.38 | 15.02M |
| August 12, 2025 | 21.92 | 21.73 | 21.73 | 22.07 | 21.65 | 15.05M |
| August 11, 2025 | 21.69 | 22.03 | 22.03 | 22.04 | 21.44 | 20.79M |
| August 08, 2025 | 21.36 | 21.42 | 21.42 | 21.63 | 21.3 | 13.57M |
| August 07, 2025 | 21.65 | 21.41 | 21.41 | 21.65 | 21.15 | 19.06M |
| August 06, 2025 | 21.9 | 21.65 | 21.65 | 22.04 | 21.5 | 18.95M |
| August 05, 2025 | 22.29 | 21.72 | 21.72 | 22.3 | 21.5 | 24.65M |
| August 04, 2025 | 21.21 | 21.88 | 21.88 | 22.06 | 21.17 | 29.04M |
| August 01, 2025 | 21.07 | 21.6 | 21.6 | 22.66 | 20.9 | 44.15M |
| July 31, 2025 | 20.53 | 20.79 | 20.79 | 21.07 | 20.35 | 24.49M |
| July 30, 2025 | 20.7 | 20.77 | 20.77 | 21.09 | 20.48 | 28.41M |
| July 29, 2025 | 20.12 | 20.71 | 20.71 | 20.84 | 19.65 | 33.96M |
| July 28, 2025 | 19.7 | 20.04 | 20.04 | 20.05 | 19.53 | 14.09M |
| July 25, 2025 | 19.93 | 19.69 | 19.69 | 20.45 | 19.67 | 19.04M |
| July 24, 2025 | 19.75 | 19.98 | 19.98 | 20.08 | 19.57 | 20.91M |
| July 23, 2025 | 20.41 | 19.8 | 19.8 | 20.84 | 19.79 | 28.73M |
| July 22, 2025 | 19.9 | 20.33 | 20.33 | 20.36 | 19.7 | 25.82M |
| July 21, 2025 | 19.89 | 19.97 | 19.97 | 20.07 | 19.75 | 20.7M |
| July 18, 2025 | 19.58 | 19.93 | 19.93 | 20.1 | 19.47 | 28.83M |
| July 17, 2025 | 19.46 | 19.54 | 19.54 | 19.58 | 19.34 | 13.19M |
| July 16, 2025 | 19.44 | 19.46 | 19.46 | 19.7 | 19.38 | 13.64M |
| July 15, 2025 | 19.82 | 19.45 | 19.45 | 20.05 | 19.4 | 20.51M |
| July 14, 2025 | 19.81 | 19.91 | 19.91 | 20 | 19.67 | 19M |
| July 11, 2025 | 19.89 | 19.98 | 19.98 | 20.14 | 19.71 | 29.36M |
| July 10, 2025 | 19.99 | 19.95 | 19.95 | 20.07 | 19.57 | 36.3M |
| July 09, 2025 | 20.31 | 19.85 | 19.85 | 20.66 | 19.68 | 57.92M |
| July 08, 2025 | 20.02 | 20.62 | 20.62 | 21.83 | 20.02 | 86.9M |
| July 07, 2025 | 18.03 | 18.19 | 18.19 | 18.23 | 18 | 6.66M |