19.80
-0.43(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.33 | 19.8 | 19.8 | 20.33 | 19.8 | 5.64M |
| September 25, 2025 | 20.68 | 20.23 | 20.23 | 20.86 | 20.09 | 8.91M |
| September 24, 2025 | 20.6 | 20.92 | 20.92 | 21.08 | 20.38 | 10.06M |
| September 23, 2025 | 19.94 | 20.99 | 20.99 | 21.4 | 19.63 | 17.08M |
| September 22, 2025 | 19.45 | 19.91 | 19.91 | 20.58 | 19.32 | 9.03M |
| September 19, 2025 | 19.61 | 19.52 | 19.52 | 20.49 | 19.2 | 8.38M |
| September 18, 2025 | 19.78 | 19.81 | 19.81 | 20.77 | 19.54 | 12.24M |
| September 17, 2025 | 19.83 | 19.83 | 19.83 | 20.12 | 19.66 | 7.65M |
| September 16, 2025 | 19.81 | 20.05 | 20.05 | 20.17 | 19.64 | 10.31M |
| September 15, 2025 | 19.07 | 20.2 | 20.2 | 20.33 | 18.96 | 17.53M |
| September 12, 2025 | 19.67 | 19.19 | 19.19 | 19.72 | 19.1 | 8.52M |
| September 11, 2025 | 18.69 | 19.6 | 19.6 | 19.8 | 18.41 | 15.32M |
| September 10, 2025 | 18.78 | 18.82 | 18.82 | 18.93 | 18.56 | 7.49M |
| September 09, 2025 | 18.3 | 19.09 | 19.09 | 19.45 | 17.87 | 13.48M |
| September 08, 2025 | 18.51 | 18.37 | 18.37 | 18.51 | 17.98 | 6.25M |
| September 05, 2025 | 17.72 | 18.42 | 18.42 | 18.6 | 17.72 | 7.06M |
| September 04, 2025 | 18.21 | 17.88 | 17.88 | 18.44 | 17.48 | 7.65M |
| September 03, 2025 | 19.2 | 18.17 | 18.17 | 19.26 | 18.1 | 8.35M |
| September 02, 2025 | 19.14 | 19.29 | 19.29 | 19.63 | 18.95 | 12.17M |
| September 01, 2025 | 18.9 | 19.2 | 19.2 | 19.2 | 18.49 | 9.37M |
| August 29, 2025 | 19.1 | 18.78 | 18.78 | 19.15 | 18.63 | 11.08M |
| August 28, 2025 | 19.1 | 19.44 | 19.44 | 19.8 | 18.36 | 21M |
| August 27, 2025 | 18.88 | 18.91 | 18.91 | 20 | 18.7 | 29.09M |
| August 26, 2025 | 17.76 | 17.85 | 17.85 | 18.15 | 17.6 | 4.73M |
| August 25, 2025 | 17.9 | 17.77 | 17.77 | 17.94 | 17.64 | 4.92M |
| August 22, 2025 | 17.81 | 17.83 | 17.83 | 18.21 | 17.73 | 4.91M |
| August 21, 2025 | 17.9 | 17.89 | 17.89 | 18 | 17.7 | 5.01M |
| August 20, 2025 | 17.89 | 17.93 | 17.93 | 18.36 | 17.77 | 5.97M |
| August 19, 2025 | 18 | 17.86 | 17.86 | 18.13 | 17.69 | 5.73M |
| August 18, 2025 | 17.8 | 18.01 | 18.01 | 18.48 | 17.8 | 9.79M |
| August 15, 2025 | 17.36 | 17.67 | 17.67 | 18 | 17.3 | 9.27M |
| August 14, 2025 | 18.11 | 17.39 | 17.39 | 18.42 | 17.38 | 10.98M |
| August 13, 2025 | 17.34 | 17.86 | 17.86 | 17.93 | 17.31 | 12.18M |
| August 12, 2025 | 17.29 | 17.29 | 17.29 | 17.34 | 17.03 | 3.39M |
| August 11, 2025 | 17.24 | 17.3 | 17.3 | 17.43 | 17.18 | 3.47M |
| August 08, 2025 | 17.2 | 17.26 | 17.26 | 17.3 | 17.12 | 2.75M |
| August 07, 2025 | 17.24 | 17.26 | 17.26 | 17.37 | 17.12 | 3.58M |
| August 06, 2025 | 17.37 | 17.24 | 17.24 | 17.39 | 17.18 | 4.28M |
| August 05, 2025 | 17.22 | 17.37 | 17.37 | 17.43 | 17.15 | 3.84M |
| August 04, 2025 | 16.92 | 17.18 | 17.18 | 17.2 | 16.84 | 3.29M |
| August 01, 2025 | 16.87 | 17.06 | 17.06 | 17.11 | 16.83 | 3.12M |
| July 31, 2025 | 16.8 | 16.98 | 16.98 | 17.5 | 16.71 | 7.88M |
| July 30, 2025 | 16.95 | 16.82 | 16.82 | 17.1 | 16.64 | 3.34M |
| July 29, 2025 | 17.13 | 16.89 | 16.89 | 17.13 | 16.64 | 3.58M |
| July 28, 2025 | 17.08 | 17.03 | 17.03 | 17.16 | 16.91 | 3.41M |
| July 25, 2025 | 17.29 | 17.1 | 17.1 | 17.35 | 17 | 3.07M |
| July 24, 2025 | 17.2 | 17.14 | 17.14 | 17.26 | 17.1 | 3.37M |
| July 23, 2025 | 17.51 | 17.1 | 17.1 | 17.51 | 17.1 | 4.05M |
| July 22, 2025 | 17.31 | 17.52 | 17.52 | 17.55 | 17.26 | 6.25M |
| July 21, 2025 | 16.88 | 17.43 | 17.43 | 17.63 | 16.88 | 7.7M |
| July 18, 2025 | 16.76 | 16.88 | 16.88 | 16.94 | 16.69 | 2.23M |
| July 17, 2025 | 16.81 | 16.77 | 16.77 | 16.84 | 16.62 | 2.56M |
| July 16, 2025 | 16.88 | 16.76 | 16.76 | 16.93 | 16.7 | 2.21M |
| July 15, 2025 | 17 | 16.87 | 16.87 | 17.12 | 16.58 | 4.35M |
| July 14, 2025 | 17.12 | 17.06 | 17.06 | 17.21 | 16.98 | 2.63M |
| July 11, 2025 | 17.01 | 17.15 | 17.15 | 17.4 | 16.9 | 6.28M |
| July 10, 2025 | 16.76 | 17.08 | 17.08 | 17.61 | 16.7 | 8.15M |
| July 09, 2025 | 16.81 | 16.82 | 16.82 | 17.21 | 16.75 | 4.56M |
| July 08, 2025 | 16.97 | 16.88 | 16.88 | 17 | 16.68 | 3.87M |
| July 07, 2025 | 16.88 | 16.97 | 16.97 | 16.98 | 16.7 | 4.55M |