19.38
+0.16(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 19.43 | 19.38 | 19.38 | 19.74 | 19.32 | 4.46M |
| October 23, 2025 | 19.65 | 19.22 | 19.22 | 19.65 | 19.05 | 4.74M |
| October 22, 2025 | 19.48 | 19.46 | 19.46 | 19.73 | 19.43 | 2.78M |
| October 21, 2025 | 19.47 | 19.57 | 19.57 | 19.62 | 19.39 | 3.08M |
| October 20, 2025 | 19.28 | 19.48 | 19.48 | 19.53 | 19.23 | 3.34M |
| October 17, 2025 | 19.65 | 19.13 | 19.13 | 19.7 | 19.1 | 5.12M |
| October 16, 2025 | 19.82 | 19.68 | 19.68 | 20.04 | 19.65 | 5M |
| October 15, 2025 | 19.72 | 19.79 | 19.79 | 19.88 | 19.45 | 4.05M |
| October 14, 2025 | 19.86 | 19.72 | 19.72 | 20 | 19.65 | 4.85M |
| October 13, 2025 | 19.1 | 19.77 | 19.77 | 19.85 | 19.01 | 5.28M |
| October 10, 2025 | 19.76 | 19.85 | 19.85 | 20.05 | 19.72 | 6.58M |
| October 09, 2025 | 19.82 | 19.86 | 19.86 | 20 | 19.5 | 6.83M |
| September 30, 2025 | 19.6 | 19.83 | 19.83 | 19.97 | 19.71 | 5.38M |
| September 29, 2025 | 19.68 | 19.77 | 19.77 | 19.88 | 19.25 | 5.4M |
| September 26, 2025 | 19.6 | 19.68 | 19.68 | 20 | 19.45 | 5.92M |
| September 25, 2025 | 19.95 | 19.63 | 19.63 | 20.07 | 19.56 | 6.32M |
| September 24, 2025 | 20.6 | 19.94 | 19.94 | 20.6 | 19.43 | 6.24M |
| September 23, 2025 | 20.16 | 19.67 | 19.67 | 20.32 | 19.12 | 12.83M |
| September 22, 2025 | 20.34 | 20.16 | 20.16 | 20.4 | 19.96 | 5.44M |
| September 19, 2025 | 20.12 | 20.34 | 20.34 | 20.68 | 20.12 | 8.14M |
| September 18, 2025 | 20.12 | 20.58 | 20.58 | 21.17 | 19.87 | 19.47M |
| September 17, 2025 | 19.98 | 19.88 | 19.88 | 20.1 | 19.8 | 5.86M |
| September 16, 2025 | 19.99 | 19.98 | 19.98 | 20.05 | 19.76 | 6.04M |
| September 15, 2025 | 20.15 | 19.93 | 19.93 | 20.21 | 19.91 | 5.59M |
| September 12, 2025 | 20.12 | 20.16 | 20.16 | 20.34 | 20.06 | 7.1M |
| September 11, 2025 | 19.8 | 20.12 | 20.12 | 20.14 | 19.6 | 6.52M |
| September 10, 2025 | 19.74 | 19.8 | 19.8 | 20.06 | 19.74 | 6.35M |
| September 09, 2025 | 20.23 | 19.73 | 19.73 | 20.28 | 19.66 | 9.93M |
| September 08, 2025 | 20.3 | 20.3 | 20.3 | 20.36 | 19.95 | 10.1M |
| September 05, 2025 | 20.22 | 20.29 | 20.29 | 20.4 | 20.07 | 10.84M |
| September 04, 2025 | 21.18 | 20.22 | 20.22 | 21.26 | 19.88 | 16M |
| September 03, 2025 | 23.36 | 20.85 | 20.85 | 23.48 | 20.75 | 29.04M |
| September 02, 2025 | 24.34 | 23.39 | 23.39 | 24.44 | 22.74 | 22.8M |
| September 01, 2025 | 23.15 | 24.33 | 24.33 | 24.33 | 23.09 | 24.65M |
| August 29, 2025 | 23.58 | 23.15 | 23.15 | 23.59 | 22.83 | 14.28M |
| August 28, 2025 | 22.62 | 23.59 | 23.59 | 23.98 | 22.44 | 24.14M |
| August 27, 2025 | 23.76 | 22.9 | 22.9 | 24.08 | 22.86 | 20.21M |
| August 26, 2025 | 24.31 | 23.88 | 23.88 | 24.56 | 23.62 | 22.2M |
| August 25, 2025 | 23.43 | 23.98 | 23.98 | 24.15 | 23.19 | 24.68M |
| August 22, 2025 | 23.3 | 23.35 | 23.35 | 23.88 | 23.03 | 17.37M |
| August 21, 2025 | 22.77 | 23.3 | 23.3 | 23.88 | 22.71 | 27.7M |
| August 20, 2025 | 22.64 | 22.73 | 22.73 | 22.82 | 22.4 | 12.45M |
| August 19, 2025 | 22.81 | 22.73 | 22.73 | 22.95 | 22.42 | 12.23M |
| August 18, 2025 | 22.66 | 22.79 | 22.79 | 23.05 | 22.62 | 15.91M |
| August 15, 2025 | 22.42 | 22.58 | 22.58 | 22.71 | 22.37 | 12.41M |
| August 14, 2025 | 23.01 | 22.39 | 22.39 | 23.1 | 22.34 | 16.32M |
| August 13, 2025 | 23.15 | 23.13 | 23.13 | 23.44 | 22.86 | 16.75M |
| August 12, 2025 | 24.03 | 23.07 | 23.07 | 24.07 | 22.98 | 20.5M |
| August 11, 2025 | 24.04 | 23.86 | 23.86 | 24.55 | 23.71 | 20.45M |
| August 08, 2025 | 24.05 | 23.96 | 23.96 | 24.28 | 23.65 | 22.22M |
| August 07, 2025 | 23.55 | 24.37 | 24.37 | 25.25 | 23.43 | 43.3M |
| August 06, 2025 | 22.9 | 23.35 | 23.35 | 23.6 | 22.9 | 21.93M |
| August 05, 2025 | 22.76 | 23.18 | 23.18 | 23.63 | 22.6 | 26.19M |
| August 04, 2025 | 21.6 | 22.73 | 22.73 | 23 | 21.6 | 25.53M |
| August 01, 2025 | 21.91 | 21.82 | 21.82 | 22.15 | 21.5 | 14.28M |
| July 31, 2025 | 21.49 | 21.88 | 21.88 | 22.22 | 21.49 | 16.04M |
| July 30, 2025 | 21.88 | 21.59 | 21.59 | 22.01 | 21.36 | 12.45M |
| July 29, 2025 | 21.81 | 21.89 | 21.89 | 21.91 | 21.63 | 10.43M |
| July 28, 2025 | 21.31 | 21.84 | 21.84 | 22.02 | 21.27 | 15.71M |
| July 25, 2025 | 21.5 | 21.29 | 21.29 | 21.56 | 21.2 | 8.01M |