19.45
-0.82(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.2 | 19.45 | 19.45 | 20.35 | 19.45 | 9.26M |
| September 25, 2025 | 20.52 | 20.27 | 20.27 | 20.77 | 20.26 | 10.14M |
| September 24, 2025 | 20.38 | 21.2 | 21.2 | 21.5 | 20.1 | 10.33M |
| September 23, 2025 | 21.22 | 20.42 | 20.42 | 21.22 | 19.9 | 10.96M |
| September 22, 2025 | 21.15 | 21.22 | 21.22 | 21.25 | 20.95 | 5.05M |
| September 19, 2025 | 22.89 | 20.87 | 20.87 | 22.89 | 20.8 | 6.98M |
| September 18, 2025 | 21.65 | 21.06 | 21.06 | 21.74 | 20.88 | 11.95M |
| September 17, 2025 | 21.83 | 21.74 | 21.74 | 21.93 | 21.54 | 7.18M |
| September 16, 2025 | 21.5 | 21.83 | 21.83 | 21.83 | 21.5 | 6.94M |
| September 15, 2025 | 21.9 | 21.69 | 21.69 | 21.94 | 21.41 | 8.02M |
| September 12, 2025 | 22.89 | 22.01 | 22.01 | 22.99 | 21.9 | 16.33M |
| September 11, 2025 | 21.71 | 22.45 | 22.45 | 22.75 | 21.71 | 21.56M |
| September 10, 2025 | 21.4 | 21.18 | 21.18 | 21.65 | 21.03 | 6.31M |
| September 09, 2025 | 21.63 | 21.1 | 21.1 | 21.66 | 20.96 | 7.43M |
| September 08, 2025 | 21.39 | 21.65 | 21.65 | 21.65 | 21.2 | 8.29M |
| September 05, 2025 | 21.05 | 21.46 | 21.46 | 21.47 | 20.8 | 9.54M |
| September 04, 2025 | 20.97 | 21.04 | 21.04 | 21.41 | 20.54 | 10.92M |
| September 03, 2025 | 22.03 | 20.96 | 20.96 | 22.3 | 20.88 | 12.97M |
| September 02, 2025 | 23.06 | 22.03 | 22.03 | 23.3 | 21.93 | 15.59M |
| September 01, 2025 | 23.1 | 23.17 | 23.17 | 23.64 | 22.93 | 12.78M |
| August 29, 2025 | 23.46 | 23.15 | 23.15 | 23.7 | 23 | 13.52M |
| August 28, 2025 | 23.51 | 23.63 | 23.63 | 23.88 | 22.51 | 21.64M |
| August 27, 2025 | 24.5 | 23.5 | 23.5 | 24.87 | 23.5 | 26.95M |
| August 26, 2025 | 24.11 | 24.49 | 24.49 | 25.2 | 23.82 | 33.68M |
| August 25, 2025 | 24.12 | 24.42 | 24.42 | 24.9 | 23.7 | 40.36M |
| August 22, 2025 | 23.55 | 23.99 | 23.99 | 24.54 | 22.88 | 51.4M |
| August 21, 2025 | 24.45 | 24.68 | 24.68 | 26.3 | 24.45 | 61.15M |
| August 20, 2025 | 21.68 | 21.92 | 21.92 | 22.15 | 21.51 | 10.08M |
| August 19, 2025 | 22.46 | 21.88 | 21.88 | 22.55 | 21.79 | 14.22M |
| August 18, 2025 | 21.07 | 21.96 | 21.96 | 22.39 | 21.03 | 18.22M |
| August 15, 2025 | 20.69 | 21.14 | 21.14 | 21.17 | 20.48 | 11.7M |
| August 14, 2025 | 20.7 | 20.86 | 20.86 | 21.3 | 20.66 | 12.37M |
| August 13, 2025 | 20.83 | 20.67 | 20.67 | 20.95 | 20.66 | 9.95M |
| August 12, 2025 | 20.01 | 20.91 | 20.91 | 20.95 | 20.01 | 17.32M |
| August 11, 2025 | 21.88 | 22.14 | 22.14 | 22.15 | 21.74 | 7.57M |
| August 08, 2025 | 22.5 | 21.88 | 21.88 | 22.5 | 21.88 | 10.46M |
| August 07, 2025 | 22 | 22.59 | 22.59 | 22.66 | 21.72 | 15.34M |
| August 06, 2025 | 22 | 22.12 | 22.12 | 22.3 | 21.81 | 8.95M |
| August 05, 2025 | 21.65 | 22.14 | 22.14 | 22.18 | 21.57 | 9.51M |
| August 04, 2025 | 21.27 | 21.65 | 21.65 | 21.84 | 21.22 | 5.97M |
| August 01, 2025 | 21.5 | 21.52 | 21.52 | 21.76 | 21.1 | 6.69M |
| July 31, 2025 | 21.56 | 21.5 | 21.5 | 21.92 | 21.46 | 7.11M |
| July 30, 2025 | 22.42 | 21.68 | 21.68 | 22.42 | 21.52 | 10.41M |
| July 29, 2025 | 22.24 | 22.44 | 22.44 | 22.48 | 21.77 | 11.25M |
| July 28, 2025 | 22.45 | 22.4 | 22.4 | 22.67 | 22.21 | 10.58M |
| July 25, 2025 | 22.81 | 22.67 | 22.67 | 23.49 | 22.51 | 17.28M |
| July 24, 2025 | 21.69 | 22.43 | 22.43 | 22.45 | 21.67 | 11.83M |
| July 23, 2025 | 21.9 | 21.76 | 21.76 | 22.17 | 21.72 | 9.13M |
| July 22, 2025 | 22.55 | 22.01 | 22.01 | 22.68 | 21.95 | 14.5M |
| July 21, 2025 | 22.63 | 22.53 | 22.53 | 22.8 | 22.4 | 11.79M |
| July 18, 2025 | 23.1 | 22.6 | 22.6 | 23.37 | 22.6 | 13.83M |
| July 17, 2025 | 23.1 | 23.05 | 23.05 | 23.31 | 22.81 | 12.67M |
| July 16, 2025 | 22.82 | 22.95 | 22.95 | 23.05 | 22.6 | 11.1M |
| July 15, 2025 | 23.21 | 22.96 | 22.96 | 23.43 | 22.69 | 15.12M |
| July 14, 2025 | 24.01 | 23.35 | 23.35 | 24.27 | 23 | 25.76M |
| July 11, 2025 | 23.7 | 24.48 | 24.48 | 25.98 | 23.68 | 37.69M |
| July 10, 2025 | 24.33 | 24.04 | 24.04 | 25.26 | 23.66 | 35.13M |
| July 09, 2025 | 24.11 | 24.83 | 24.83 | 25.5 | 23.7 | 41.77M |
| July 08, 2025 | 23.34 | 24.47 | 24.47 | 25 | 23.05 | 37.33M |
| July 07, 2025 | 23.16 | 23.72 | 23.72 | 24.29 | 23 | 39.83M |