20.54
-0.19(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.64 | 20.54 | 20.54 | 22.99 | 20.32 | 43.54M |
| September 25, 2025 | 16.77 | 20.73 | 20.73 | 21.5 | 16.77 | 40.32M |
| September 24, 2025 | 17.75 | 18.27 | 18.27 | 18.46 | 17.25 | 19.9M |
| September 23, 2025 | 17.42 | 17.75 | 17.75 | 18.09 | 17.33 | 19.11M |
| September 22, 2025 | 17.75 | 17.65 | 17.65 | 17.83 | 17.29 | 17.62M |
| September 19, 2025 | 16.77 | 17.72 | 17.72 | 17.97 | 16.77 | 29.67M |
| September 18, 2025 | 16.97 | 16.68 | 16.68 | 17.09 | 16.36 | 13.94M |
| September 17, 2025 | 17.21 | 17.14 | 17.14 | 17.4 | 16.88 | 14.87M |
| September 16, 2025 | 16.94 | 17.17 | 17.17 | 17.23 | 16.53 | 17.59M |
| September 15, 2025 | 17.09 | 16.93 | 16.93 | 17.38 | 16.63 | 21.27M |
| September 12, 2025 | 15.66 | 16.61 | 16.61 | 17.5 | 15.44 | 28.26M |
| September 11, 2025 | 15.63 | 15.65 | 15.65 | 15.79 | 15.3 | 9.21M |
| September 10, 2025 | 15.92 | 15.63 | 15.63 | 16.05 | 15.57 | 6.72M |
| September 09, 2025 | 16.26 | 15.94 | 15.94 | 16.38 | 15.81 | 8.57M |
| September 08, 2025 | 16.15 | 16.36 | 16.36 | 16.63 | 16.07 | 10.01M |
| September 05, 2025 | 15.62 | 16.24 | 16.24 | 16.31 | 15.4 | 11.07M |
| September 04, 2025 | 15.75 | 15.47 | 15.47 | 16.01 | 15.1 | 13.28M |
| September 03, 2025 | 15.9 | 15.75 | 15.75 | 16.21 | 15.62 | 9.6M |
| September 02, 2025 | 16.6 | 15.95 | 15.95 | 16.7 | 15.8 | 16.16M |
| September 01, 2025 | 16.45 | 16.63 | 16.63 | 16.8 | 16.2 | 17.76M |
| August 29, 2025 | 16 | 16.5 | 16.5 | 16.94 | 15.72 | 28.26M |
| August 28, 2025 | 15 | 16.19 | 16.19 | 16.2 | 14.62 | 36.23M |
| August 27, 2025 | 15.4 | 15.1 | 15.1 | 15.58 | 15.1 | 15M |
| August 26, 2025 | 15.71 | 15.47 | 15.47 | 15.77 | 15.39 | 14.2M |
| August 25, 2025 | 15.24 | 15.7 | 15.7 | 15.78 | 15.13 | 19.63M |
| August 22, 2025 | 15.19 | 15.22 | 15.22 | 15.32 | 15.02 | 11.11M |
| August 21, 2025 | 15.12 | 15.2 | 15.2 | 15.38 | 15 | 12.46M |
| August 20, 2025 | 14.91 | 15.15 | 15.15 | 15.19 | 14.81 | 9.57M |
| August 19, 2025 | 15.06 | 14.99 | 14.99 | 15.08 | 14.83 | 9.27M |
| August 18, 2025 | 14.74 | 15.01 | 15.01 | 15.1 | 14.62 | 12M |
| August 15, 2025 | 14.32 | 14.67 | 14.67 | 14.74 | 14.32 | 8.01M |
| August 14, 2025 | 14.79 | 14.32 | 14.32 | 14.86 | 14.28 | 9.79M |
| August 13, 2025 | 14.88 | 14.79 | 14.79 | 14.96 | 14.77 | 8.46M |
| August 12, 2025 | 15.1 | 14.94 | 14.94 | 15.14 | 14.75 | 8.47M |
| August 11, 2025 | 14.75 | 14.96 | 14.96 | 15.2 | 14.73 | 9.33M |
| August 08, 2025 | 14.96 | 14.73 | 14.73 | 14.96 | 14.68 | 10.43M |
| August 07, 2025 | 15.19 | 15.03 | 15.03 | 15.35 | 15 | 13.15M |
| August 06, 2025 | 15 | 15.16 | 15.16 | 15.2 | 14.84 | 15.74M |
| August 05, 2025 | 14.91 | 14.95 | 14.95 | 15.08 | 14.7 | 13.06M |
| August 04, 2025 | 14.25 | 14.95 | 14.95 | 14.95 | 14.15 | 23.24M |
| August 01, 2025 | 13.97 | 14.99 | 14.99 | 16.11 | 13.95 | 35.74M |
| July 31, 2025 | 14.05 | 13.95 | 13.95 | 14.19 | 13.91 | 6.09M |
| July 30, 2025 | 14.19 | 14.01 | 14.01 | 14.25 | 13.84 | 8.52M |
| July 29, 2025 | 14.48 | 14.2 | 14.2 | 14.56 | 14.14 | 8.89M |
| July 28, 2025 | 14.48 | 14.48 | 14.48 | 14.59 | 14.33 | 7.37M |
| July 25, 2025 | 14.43 | 14.4 | 14.4 | 14.43 | 14.2 | 6.42M |
| July 24, 2025 | 14.18 | 14.43 | 14.43 | 14.45 | 14.15 | 7.17M |
| July 23, 2025 | 14.44 | 14.1 | 14.1 | 14.44 | 14.09 | 9.04M |
| July 22, 2025 | 14.61 | 14.46 | 14.46 | 14.66 | 14.33 | 7.84M |
| July 21, 2025 | 14.41 | 14.64 | 14.64 | 14.65 | 14.35 | 9.71M |
| July 18, 2025 | 14.41 | 14.53 | 14.53 | 14.57 | 14.3 | 11.43M |
| July 17, 2025 | 15 | 14.5 | 14.5 | 15.03 | 14.2 | 18.43M |
| July 16, 2025 | 14.7 | 15.03 | 15.03 | 15.15 | 14.56 | 14.32M |
| July 15, 2025 | 14.59 | 14.7 | 14.7 | 14.87 | 14.45 | 12.41M |
| July 14, 2025 | 14.69 | 14.59 | 14.59 | 14.78 | 14.48 | 11.37M |
| July 11, 2025 | 15.03 | 14.72 | 14.72 | 15.16 | 14.58 | 12.35M |
| July 10, 2025 | 15.14 | 15.05 | 15.05 | 15.21 | 14.88 | 8.32M |
| July 09, 2025 | 15.33 | 15.15 | 15.15 | 15.46 | 15.09 | 10.25M |
| July 08, 2025 | 15.27 | 15.27 | 15.27 | 15.59 | 15.11 | 15.07M |
| July 07, 2025 | 15.38 | 15.11 | 15.11 | 15.38 | 15 | 11.8M |