19.13
+0.14(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 19.02 | 19.13 | 19.13 | 19.38 | 18.95 | 12M |
| September 11, 2025 | 18.5 | 18.99 | 18.99 | 18.99 | 18.24 | 12.52M |
| September 10, 2025 | 18.49 | 18.51 | 18.51 | 18.79 | 18.42 | 9.19M |
| September 09, 2025 | 19.09 | 18.42 | 18.42 | 19.09 | 18.28 | 11.99M |
| September 08, 2025 | 18.93 | 19.1 | 19.1 | 19.22 | 18.78 | 11.85M |
| September 05, 2025 | 18.7 | 19.14 | 19.14 | 19.21 | 18.4 | 12.81M |
| September 04, 2025 | 19.17 | 18.75 | 18.75 | 19.36 | 18.15 | 14.55M |
| September 03, 2025 | 20.12 | 19.1 | 19.1 | 20.23 | 19.02 | 15.65M |
| September 02, 2025 | 21.69 | 20.19 | 20.19 | 21.69 | 20.1 | 21.02M |
| September 01, 2025 | 21.77 | 21.69 | 21.69 | 22.07 | 21.31 | 18.91M |
| August 29, 2025 | 22.3 | 21.5 | 21.5 | 22.47 | 21.38 | 27.22M |
| August 28, 2025 | 22.16 | 22.52 | 22.52 | 22.8 | 21.65 | 36.4M |
| August 27, 2025 | 21.9 | 22.53 | 22.53 | 23.1 | 21.9 | 49.82M |
| August 26, 2025 | 21.21 | 21.84 | 21.84 | 23.67 | 21.15 | 46.9M |
| August 25, 2025 | 21.15 | 20.81 | 20.81 | 21.2 | 20.6 | 23.81M |
| August 22, 2025 | 20.67 | 20.92 | 20.92 | 21.3 | 20.57 | 25.17M |
| August 21, 2025 | 20.76 | 20.97 | 20.97 | 21.59 | 20.74 | 42.35M |
| August 20, 2025 | 20.33 | 20.38 | 20.38 | 20.45 | 19.91 | 18.27M |
| August 19, 2025 | 20.65 | 20.45 | 20.45 | 20.88 | 20.38 | 23.7M |
| August 18, 2025 | 20.48 | 20.71 | 20.71 | 20.86 | 20.02 | 32.95M |
| August 15, 2025 | 19.65 | 20.31 | 20.31 | 20.37 | 18.91 | 33.69M |
| August 14, 2025 | 19.36 | 19.91 | 19.91 | 20.4 | 19.35 | 38.52M |
| August 13, 2025 | 19.4 | 19.34 | 19.34 | 19.47 | 19.08 | 14.2M |
| August 12, 2025 | 19.22 | 19.39 | 19.39 | 19.43 | 19.11 | 13.46M |
| August 11, 2025 | 19.02 | 19.18 | 19.18 | 19.28 | 18.82 | 11.35M |
| August 08, 2025 | 19.16 | 18.83 | 18.83 | 19.26 | 18.8 | 13.51M |
| August 07, 2025 | 19.34 | 19.16 | 19.16 | 19.46 | 19.07 | 9.49M |
| August 06, 2025 | 19.08 | 19.34 | 19.34 | 19.38 | 19.03 | 8.19M |
| August 05, 2025 | 19.24 | 19.22 | 19.22 | 19.33 | 18.99 | 9.05M |
| August 04, 2025 | 18.8 | 19.21 | 19.21 | 19.24 | 18.68 | 8.2M |
| August 01, 2025 | 19.39 | 19.15 | 19.15 | 19.43 | 18.96 | 10.71M |
| July 31, 2025 | 19.4 | 19.29 | 19.29 | 19.74 | 19.24 | 11.32M |
| July 30, 2025 | 20.15 | 19.43 | 19.43 | 20.17 | 19.22 | 19.05M |
| July 29, 2025 | 20.38 | 20.33 | 20.33 | 20.38 | 19.84 | 15.89M |
| July 28, 2025 | 20.04 | 20.4 | 20.4 | 20.49 | 19.94 | 18.99M |
| July 25, 2025 | 20.12 | 19.88 | 19.88 | 20.25 | 19.78 | 12.65M |
| July 24, 2025 | 19.83 | 20.27 | 20.27 | 20.28 | 19.68 | 15.57M |
| July 23, 2025 | 19.99 | 19.73 | 19.73 | 20 | 19.65 | 13.03M |
| July 22, 2025 | 20.11 | 20.02 | 20.02 | 20.29 | 19.84 | 16.07M |
| July 21, 2025 | 20.3 | 20.19 | 20.19 | 20.5 | 20.1 | 15.66M |
| July 18, 2025 | 20.66 | 20.47 | 20.47 | 20.9 | 20.35 | 15.47M |
| July 17, 2025 | 20.58 | 20.71 | 20.66 | 21.4 | 20.38 | 22.72M |
| July 16, 2025 | 20.4 | 20.45 | 20.4 | 20.62 | 20.01 | 15M |
| July 15, 2025 | 20.85 | 20.48 | 20.43 | 20.98 | 20.29 | 20.33M |
| July 14, 2025 | 21.23 | 20.84 | 20.79 | 21.35 | 20.4 | 23.63M |
| July 11, 2025 | 21.57 | 21.44 | 21.39 | 21.93 | 21.01 | 28.12M |
| July 10, 2025 | 21.35 | 21.16 | 21.16 | 21.78 | 20.9 | 25.94M |
| July 09, 2025 | 22.18 | 21.82 | 21.82 | 22.34 | 21.66 | 31.11M |
| July 08, 2025 | 21.65 | 22.58 | 22.58 | 22.69 | 21.25 | 45.72M |
| July 07, 2025 | 21.31 | 21.82 | 21.82 | 22.06 | 21.11 | 44.13M |
| July 04, 2025 | 21.35 | 20.92 | 20.92 | 21.45 | 20.45 | 36.48M |
| July 03, 2025 | 20.81 | 20.86 | 20.86 | 20.98 | 20.5 | 24.72M |
| July 02, 2025 | 21.23 | 20.79 | 20.79 | 21.44 | 20.6 | 37.43M |
| July 01, 2025 | 23.29 | 21.58 | 21.58 | 23.42 | 21.55 | 58.1M |
| June 30, 2025 | 22.24 | 23.69 | 23.69 | 24.18 | 22.24 | 67.96M |
| June 27, 2025 | 22.82 | 22.4 | 22.4 | 24.29 | 22.2 | 68.81M |
| June 26, 2025 | 22.11 | 23.71 | 23.71 | 25.55 | 21.81 | 94.31M |
| June 25, 2025 | 22.67 | 22.94 | 22.94 | 22.95 | 21.32 | 90.36M |
| June 24, 2025 | 23.13 | 23.3 | 23.3 | 24.61 | 21.8 | 107.16M |
| June 23, 2025 | 17.83 | 21.14 | 21.14 | 21.14 | 17.68 | 62.42M |