19.17
-0.32(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.41 | 19.17 | 19.17 | 19.65 | 19.13 | 2.42M |
| October 16, 2025 | 20.01 | 19.49 | 19.49 | 20.01 | 19.42 | 1.71M |
| October 15, 2025 | 19.6 | 19.87 | 19.87 | 19.93 | 19.57 | 1.8M |
| October 14, 2025 | 19.88 | 19.54 | 19.54 | 20 | 19.46 | 1.94M |
| October 13, 2025 | 19.2 | 19.81 | 19.81 | 19.86 | 18.57 | 2.19M |
| October 10, 2025 | 19.54 | 19.78 | 19.78 | 19.93 | 19.45 | 1.86M |
| October 09, 2025 | 19.8 | 19.54 | 19.54 | 19.94 | 19.5 | 2.06M |
| September 30, 2025 | 19.91 | 19.69 | 19.69 | 20.03 | 19.69 | 1.6M |
| September 29, 2025 | 19.75 | 19.87 | 19.87 | 20.03 | 19.41 | 1.87M |
| September 26, 2025 | 19.63 | 19.74 | 19.74 | 19.99 | 19.53 | 1.98M |
| September 25, 2025 | 19.95 | 19.7 | 19.7 | 20.16 | 19.69 | 1.93M |
| September 24, 2025 | 19.65 | 19.86 | 19.86 | 19.98 | 19.51 | 1.95M |
| September 23, 2025 | 19.99 | 19.68 | 19.68 | 19.99 | 18.92 | 3.21M |
| September 22, 2025 | 20.6 | 20.02 | 20.02 | 20.6 | 19.83 | 1.75M |
| September 19, 2025 | 20.6 | 20.07 | 20.07 | 20.6 | 19.96 | 2.06M |
| September 18, 2025 | 20.92 | 20.4 | 20.4 | 21 | 20.22 | 2.95M |
| September 17, 2025 | 20.73 | 20.8 | 20.8 | 21.28 | 20.6 | 2.74M |
| September 16, 2025 | 20.4 | 20.71 | 20.71 | 20.75 | 20.32 | 1.94M |
| September 15, 2025 | 20.57 | 20.4 | 20.4 | 20.65 | 20.3 | 1.61M |
| September 12, 2025 | 20.74 | 20.56 | 20.56 | 20.9 | 20.46 | 2.43M |
| September 11, 2025 | 20.76 | 20.81 | 20.81 | 20.89 | 20.41 | 2.57M |
| September 10, 2025 | 20.91 | 20.7 | 20.7 | 20.99 | 20.64 | 1.61M |
| September 09, 2025 | 21.3 | 20.74 | 20.74 | 21.3 | 20.55 | 3.16M |
| September 08, 2025 | 20.68 | 21.33 | 21.33 | 21.33 | 20.58 | 3.84M |
| September 05, 2025 | 20.57 | 20.68 | 20.68 | 20.68 | 20.1 | 2.63M |
| September 04, 2025 | 20.31 | 20.27 | 20.27 | 20.54 | 19.98 | 3.38M |
| September 03, 2025 | 20.4 | 19.98 | 19.98 | 20.44 | 19.94 | 2.72M |
| September 02, 2025 | 20.8 | 20.36 | 20.36 | 20.8 | 19.86 | 4.12M |
| September 01, 2025 | 20.52 | 20.7 | 20.7 | 20.93 | 20.52 | 3.24M |
| August 29, 2025 | 20.86 | 20.53 | 20.53 | 20.98 | 20.49 | 3.49M |
| August 28, 2025 | 21.08 | 20.78 | 20.78 | 21.38 | 20.11 | 6.19M |
| August 27, 2025 | 22.38 | 21.21 | 21.21 | 22.45 | 21.2 | 6.48M |
| August 26, 2025 | 22.88 | 22.5 | 22.5 | 22.88 | 22.37 | 5.14M |
| August 25, 2025 | 22.78 | 22.96 | 22.96 | 23.2 | 22.37 | 6.52M |
| August 22, 2025 | 22.41 | 22.86 | 22.86 | 23.16 | 22.28 | 7.62M |
| August 21, 2025 | 22.4 | 22.11 | 22.11 | 22.83 | 22.07 | 5.25M |
| August 20, 2025 | 23 | 22.48 | 22.48 | 23.09 | 22.4 | 5.17M |
| August 19, 2025 | 23.46 | 22.79 | 22.79 | 23.46 | 22.65 | 7.75M |
| August 18, 2025 | 22.66 | 23.63 | 23.63 | 23.86 | 22.36 | 11.45M |
| August 15, 2025 | 22.1 | 22.8 | 22.8 | 22.97 | 22.05 | 9.28M |
| August 14, 2025 | 24.01 | 22.43 | 22.43 | 24.22 | 22.33 | 12.34M |
| August 13, 2025 | 24.03 | 24.37 | 24.37 | 24.96 | 23.52 | 13.3M |
| August 12, 2025 | 24.5 | 24.51 | 24.51 | 24.99 | 23.72 | 17.7M |
| August 11, 2025 | 23.83 | 25.69 | 25.69 | 27.85 | 22.4 | 28.02M |
| August 08, 2025 | 21.4 | 24.09 | 24.09 | 26.02 | 20.45 | 25.34M |
| August 07, 2025 | 20.04 | 21.68 | 21.68 | 22.84 | 19.73 | 14.41M |
| August 06, 2025 | 20.58 | 20.02 | 20.02 | 20.67 | 19.86 | 7.37M |
| August 05, 2025 | 19.39 | 20.44 | 20.44 | 21.21 | 19.39 | 8.86M |
| August 04, 2025 | 19.07 | 19.4 | 19.4 | 19.47 | 18.82 | 2.2M |
| August 01, 2025 | 18.72 | 19.12 | 19.12 | 19.21 | 18.65 | 3.27M |
| July 31, 2025 | 18.98 | 18.67 | 18.67 | 19.07 | 18.61 | 2.75M |
| July 30, 2025 | 19.55 | 19.02 | 19.02 | 19.69 | 18.72 | 4.58M |
| July 29, 2025 | 19.15 | 19.44 | 19.44 | 20.08 | 19.1 | 5.99M |
| July 28, 2025 | 19.01 | 19.15 | 19.15 | 19.26 | 18.7 | 2.97M |
| July 25, 2025 | 18.58 | 19 | 19 | 19.11 | 18.42 | 2.84M |
| July 24, 2025 | 18.48 | 18.46 | 18.46 | 18.75 | 18.38 | 1.59M |
| July 23, 2025 | 18.5 | 18.37 | 18.37 | 18.59 | 18.21 | 2.25M |
| July 22, 2025 | 18.72 | 18.44 | 18.44 | 18.78 | 18.33 | 2.41M |
| July 21, 2025 | 18.5 | 18.71 | 18.71 | 18.76 | 18.39 | 1.85M |
| July 18, 2025 | 18.55 | 18.5 | 18.5 | 18.61 | 18.13 | 1.72M |