19.09
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.79 | 19.1 | 19.1 | 19.18 | 18.79 | 3.67M |
| September 04, 2025 | 19.12 | 18.85 | 18.85 | 19.3 | 18.54 | 3.8M |
| September 03, 2025 | 19.05 | 18.99 | 18.99 | 19.37 | 18.6 | 5.9M |
| September 02, 2025 | 19.62 | 19.02 | 19.02 | 19.69 | 18.52 | 7.32M |
| September 01, 2025 | 19.75 | 19.62 | 19.62 | 20.27 | 19.55 | 6.16M |
| August 29, 2025 | 20.18 | 19.77 | 19.77 | 20.24 | 19.56 | 6.59M |
| August 28, 2025 | 20.99 | 20.32 | 20.32 | 21.26 | 19.5 | 9.62M |
| August 27, 2025 | 22.2 | 20.91 | 20.91 | 22.38 | 20.8 | 9.12M |
| August 26, 2025 | 21.26 | 22 | 22 | 22.95 | 21.11 | 11.03M |
| August 25, 2025 | 22.22 | 21.37 | 21.37 | 22.3 | 21.15 | 7.35M |
| August 22, 2025 | 21.3 | 21.87 | 21.87 | 22.28 | 21.11 | 7.16M |
| August 21, 2025 | 21.15 | 21.28 | 21.28 | 22.42 | 21.08 | 7.66M |
| August 20, 2025 | 20.85 | 21.03 | 21.03 | 21.09 | 20.44 | 3.23M |
| August 19, 2025 | 20.42 | 20.85 | 20.85 | 20.99 | 20.18 | 4.33M |
| August 18, 2025 | 20.58 | 20.43 | 20.43 | 20.72 | 20.4 | 3.24M |
| August 15, 2025 | 20.35 | 20.43 | 20.43 | 20.61 | 20.18 | 4.22M |
| August 14, 2025 | 21.27 | 20.42 | 20.42 | 21.33 | 20.38 | 3.56M |
| August 13, 2025 | 21.19 | 21.22 | 21.22 | 21.29 | 21.05 | 2.75M |
| August 12, 2025 | 21.35 | 21.23 | 21.23 | 21.49 | 21.01 | 3.19M |
| August 11, 2025 | 21.3 | 21.25 | 21.25 | 21.52 | 21.18 | 3.6M |
| August 08, 2025 | 21.44 | 21.29 | 21.29 | 21.46 | 20.91 | 2.97M |
| August 07, 2025 | 21.36 | 21.44 | 21.44 | 21.58 | 21.12 | 3.43M |
| August 06, 2025 | 21.04 | 21.36 | 21.36 | 21.42 | 20.95 | 3.81M |
| August 05, 2025 | 20.97 | 20.93 | 20.93 | 21.07 | 20.73 | 2.94M |
| August 04, 2025 | 20.43 | 20.92 | 20.92 | 20.97 | 20.24 | 4.42M |
| August 01, 2025 | 20.01 | 20.53 | 20.53 | 20.72 | 19.99 | 4.79M |
| July 31, 2025 | 20.13 | 20.03 | 20.03 | 20.47 | 19.95 | 3.34M |
| July 30, 2025 | 20.25 | 20.15 | 20.15 | 20.3 | 19.92 | 2.65M |
| July 29, 2025 | 20.37 | 20.31 | 20.31 | 20.52 | 20.12 | 2.63M |
| July 28, 2025 | 20.36 | 20.48 | 20.48 | 20.58 | 20.21 | 3.11M |
| July 25, 2025 | 20.19 | 20.31 | 20.31 | 20.34 | 20.04 | 2.89M |
| July 24, 2025 | 20.16 | 20.07 | 20.07 | 20.31 | 20 | 2.57M |
| July 23, 2025 | 20.22 | 20.18 | 20.18 | 20.33 | 19.92 | 2.77M |
| July 22, 2025 | 20.2 | 20.22 | 20.22 | 20.77 | 20.05 | 3.34M |
| July 21, 2025 | 20.24 | 20.22 | 20.22 | 20.31 | 19.8 | 4.17M |
| July 18, 2025 | 20.37 | 20.24 | 20.24 | 20.58 | 20.05 | 4M |
| July 17, 2025 | 19.74 | 20.19 | 20.19 | 20.25 | 19.61 | 4.82M |
| July 16, 2025 | 19.66 | 19.73 | 19.73 | 20.02 | 19.6 | 3.58M |
| July 15, 2025 | 19.61 | 19.65 | 19.65 | 19.73 | 19.3 | 2.34M |
| July 14, 2025 | 19.39 | 19.61 | 19.61 | 19.65 | 19.25 | 2.74M |
| July 11, 2025 | 19.23 | 19.31 | 19.31 | 19.43 | 19.12 | 2.24M |
| July 10, 2025 | 19.5 | 19.21 | 19.21 | 19.6 | 19.15 | 3.37M |
| July 09, 2025 | 19.78 | 19.52 | 19.52 | 19.9 | 19.47 | 2.73M |
| July 08, 2025 | 19.85 | 19.8 | 19.8 | 19.98 | 19.69 | 2.86M |
| July 07, 2025 | 19.65 | 19.78 | 19.78 | 19.84 | 19.55 | 2.06M |
| July 04, 2025 | 19.89 | 19.66 | 19.66 | 20.01 | 19.42 | 3.48M |
| July 03, 2025 | 19.82 | 19.89 | 19.89 | 19.94 | 19.56 | 2.78M |
| July 02, 2025 | 19.9 | 19.83 | 19.83 | 20.13 | 19.55 | 4.12M |
| July 01, 2025 | 20.1 | 19.95 | 19.95 | 20.35 | 19.76 | 5.03M |
| June 30, 2025 | 19.74 | 20.02 | 20.02 | 20.1 | 19.72 | 3.93M |
| June 27, 2025 | 19.93 | 19.72 | 19.72 | 20.08 | 19.64 | 4.66M |
| June 26, 2025 | 19.86 | 20.08 | 20.08 | 20.35 | 19.85 | 5.41M |
| June 25, 2025 | 20.04 | 19.93 | 19.93 | 20.23 | 19.78 | 5.03M |
| June 24, 2025 | 20.01 | 20.04 | 20.04 | 20.35 | 19.94 | 6.1M |
| June 23, 2025 | 19.71 | 19.85 | 19.85 | 20.09 | 19.5 | 5.7M |
| June 20, 2025 | 20.1 | 19.92 | 19.92 | 20.25 | 19.66 | 4.83M |
| June 19, 2025 | 21.07 | 20.04 | 20.04 | 21.39 | 19.9 | 8.76M |
| June 18, 2025 | 21.32 | 21.17 | 21.17 | 21.68 | 20.81 | 8.27M |
| June 17, 2025 | 22.63 | 21.52 | 21.52 | 22.93 | 21.3 | 12.87M |
| June 16, 2025 | 20.91 | 22.62 | 22.62 | 23.7 | 20.71 | 17.03M |