19.03
-0.04(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.11 | 19.03 | 19.03 | 19.63 | 18.63 | 11.58M |
| September 25, 2025 | 19.38 | 19.07 | 19.07 | 19.47 | 19.05 | 6.77M |
| September 24, 2025 | 19.09 | 19.33 | 19.33 | 19.33 | 18.85 | 7.07M |
| September 23, 2025 | 19.5 | 19.11 | 19.11 | 19.55 | 18.6 | 10.94M |
| September 22, 2025 | 19.55 | 19.48 | 19.48 | 19.68 | 19.34 | 6.77M |
| September 19, 2025 | 18.82 | 19.54 | 19.54 | 19.75 | 18.82 | 9.92M |
| September 18, 2025 | 19.37 | 19.26 | 19.26 | 19.76 | 19.05 | 9.77M |
| September 17, 2025 | 19.08 | 19.42 | 19.42 | 19.71 | 19.08 | 8.68M |
| September 16, 2025 | 18.99 | 19.13 | 19.13 | 19.15 | 18.84 | 4.85M |
| September 15, 2025 | 19.06 | 18.96 | 18.96 | 19.14 | 18.79 | 5.32M |
| September 12, 2025 | 18.82 | 19.01 | 19.01 | 19.35 | 18.7 | 7.4M |
| September 11, 2025 | 18.35 | 18.84 | 18.84 | 18.84 | 18.16 | 5.89M |
| September 10, 2025 | 18.44 | 18.33 | 18.33 | 18.62 | 18.28 | 4.18M |
| September 09, 2025 | 18.87 | 18.44 | 18.44 | 19 | 18.4 | 5.14M |
| September 08, 2025 | 18.76 | 18.98 | 18.98 | 18.99 | 18.61 | 6.21M |
| September 05, 2025 | 18.28 | 18.76 | 18.76 | 18.77 | 18.28 | 6.48M |
| September 04, 2025 | 18.51 | 18.32 | 18.32 | 18.86 | 18 | 8.37M |
| September 03, 2025 | 18.87 | 18.5 | 18.5 | 18.95 | 18.44 | 7.02M |
| September 02, 2025 | 19.52 | 18.93 | 18.93 | 19.56 | 18.7 | 11.6M |
| September 01, 2025 | 19.57 | 19.61 | 19.61 | 19.79 | 19.42 | 7.91M |
| August 29, 2025 | 19.81 | 19.57 | 19.57 | 19.9 | 19.5 | 9.77M |
| August 28, 2025 | 19.72 | 19.8 | 19.8 | 19.99 | 19.1 | 12.73M |
| August 27, 2025 | 20.4 | 19.72 | 19.72 | 20.5 | 19.67 | 17M |
| August 26, 2025 | 20.34 | 20.5 | 20.5 | 20.65 | 20.23 | 10.31M |
| August 25, 2025 | 20.53 | 20.4 | 20.4 | 20.7 | 20.25 | 12.96M |
| August 22, 2025 | 20.4 | 20.51 | 20.51 | 20.69 | 20.34 | 11.06M |
| August 21, 2025 | 20.78 | 20.5 | 20.5 | 21.18 | 20.37 | 16.14M |
| August 20, 2025 | 20.21 | 20.66 | 20.66 | 20.69 | 20.11 | 11.17M |
| August 19, 2025 | 20.47 | 20.23 | 20.23 | 20.47 | 20.12 | 9.41M |
| August 18, 2025 | 19.9 | 20.47 | 20.47 | 20.5 | 19.88 | 15.17M |
| August 15, 2025 | 19.64 | 20.2 | 20.2 | 20.2 | 19.61 | 11.01M |
| August 14, 2025 | 20.04 | 19.69 | 19.69 | 20.07 | 19.6 | 8.35M |
| August 13, 2025 | 19.88 | 20.05 | 20.05 | 20.15 | 19.8 | 8.85M |
| August 12, 2025 | 19.99 | 19.88 | 19.88 | 19.99 | 19.7 | 6.48M |
| August 11, 2025 | 19.57 | 19.9 | 19.9 | 19.96 | 19.51 | 10.04M |
| August 08, 2025 | 19.51 | 19.53 | 19.53 | 19.58 | 19.34 | 5.38M |
| August 07, 2025 | 19.6 | 19.52 | 19.52 | 19.73 | 19.4 | 6.67M |
| August 06, 2025 | 19.62 | 19.58 | 19.58 | 19.65 | 19.43 | 7.99M |
| August 05, 2025 | 19.35 | 19.46 | 19.46 | 19.47 | 19.28 | 5.86M |
| August 04, 2025 | 19.05 | 19.33 | 19.33 | 19.34 | 18.88 | 5.81M |
| August 01, 2025 | 18.95 | 19.05 | 19.05 | 19.26 | 18.88 | 5.18M |
| July 31, 2025 | 19.23 | 18.93 | 18.93 | 19.47 | 18.82 | 7.08M |
| July 30, 2025 | 19.53 | 19.23 | 19.23 | 19.55 | 19.07 | 6.47M |
| July 29, 2025 | 19.61 | 19.53 | 19.53 | 19.73 | 19.37 | 6.3M |
| July 28, 2025 | 19.55 | 19.6 | 19.6 | 19.65 | 19.39 | 6.11M |
| July 25, 2025 | 19.42 | 19.45 | 19.45 | 19.47 | 19.27 | 5.74M |
| July 24, 2025 | 18.96 | 19.38 | 19.38 | 19.51 | 18.96 | 7.17M |
| July 23, 2025 | 19.25 | 18.95 | 18.95 | 19.27 | 18.94 | 5.46M |
| July 22, 2025 | 19.32 | 19.27 | 19.27 | 19.34 | 19.11 | 5.68M |
| July 21, 2025 | 19.23 | 19.35 | 19.35 | 19.37 | 19.14 | 5.79M |
| July 18, 2025 | 19.37 | 19.23 | 19.23 | 19.4 | 19.09 | 5.83M |
| July 17, 2025 | 19.15 | 19.33 | 19.33 | 19.33 | 19.04 | 6.91M |
| July 16, 2025 | 19.01 | 19.11 | 19.11 | 19.26 | 18.89 | 4.64M |
| July 15, 2025 | 19.1 | 18.98 | 18.98 | 19.27 | 18.76 | 5.94M |
| July 14, 2025 | 19 | 19.1 | 19.1 | 19.15 | 18.83 | 5.13M |
| July 11, 2025 | 18.95 | 18.94 | 18.94 | 19.05 | 18.73 | 5.39M |
| July 10, 2025 | 18.94 | 19 | 19 | 19.09 | 18.9 | 3.9M |
| July 09, 2025 | 19.19 | 19 | 19 | 19.25 | 18.94 | 5.03M |
| July 08, 2025 | 18.8 | 19.23 | 19.23 | 19.25 | 18.75 | 6.5M |
| July 07, 2025 | 18.88 | 18.8 | 18.8 | 18.94 | 18.72 | 3.86M |