19.28
-0.78(-3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.05 | 19.28 | 19.28 | 20.19 | 19.21 | 3.52M |
| October 16, 2025 | 20.31 | 20.06 | 20.06 | 20.43 | 20 | 4.13M |
| October 15, 2025 | 19.99 | 20.37 | 20.37 | 20.38 | 19.85 | 2.88M |
| October 14, 2025 | 20.7 | 19.97 | 19.97 | 20.86 | 19.82 | 5.4M |
| October 13, 2025 | 19.26 | 20.66 | 20.66 | 20.85 | 19.26 | 4.97M |
| October 10, 2025 | 21.39 | 20.87 | 20.87 | 21.39 | 20.72 | 4.93M |
| October 09, 2025 | 21.29 | 21.46 | 21.46 | 21.7 | 21.29 | 5.29M |
| September 30, 2025 | 21.49 | 21.23 | 21.23 | 21.62 | 21.17 | 5.39M |
| September 29, 2025 | 21.51 | 21.52 | 21.52 | 21.87 | 21.22 | 5.28M |
| September 26, 2025 | 22.4 | 21.56 | 21.56 | 22.48 | 21.5 | 7.81M |
| September 25, 2025 | 22.38 | 22.5 | 22.5 | 23.29 | 22 | 13.08M |
| September 24, 2025 | 21.61 | 22.7 | 22.7 | 22.87 | 21.57 | 17.17M |
| September 23, 2025 | 21.81 | 21.84 | 21.84 | 22.37 | 21.22 | 11.6M |
| September 22, 2025 | 20.54 | 21.93 | 21.93 | 22.22 | 20.4 | 12.66M |
| September 19, 2025 | 20.87 | 20.51 | 20.51 | 21.07 | 20.4 | 4.66M |
| September 18, 2025 | 21.19 | 20.92 | 20.92 | 21.54 | 20.68 | 7.94M |
| September 17, 2025 | 20.83 | 21.2 | 21.2 | 21.25 | 20.68 | 5.86M |
| September 16, 2025 | 20.61 | 20.83 | 20.83 | 20.92 | 20.46 | 4.14M |
| September 15, 2025 | 21 | 20.6 | 20.6 | 21.05 | 20.55 | 3.51M |
| September 12, 2025 | 21.3 | 20.84 | 20.84 | 21.38 | 20.8 | 5.56M |
| September 11, 2025 | 20.51 | 21.31 | 21.31 | 21.5 | 20.28 | 7.3M |
| September 10, 2025 | 20.85 | 20.51 | 20.51 | 20.97 | 20.5 | 4.33M |
| September 09, 2025 | 20.67 | 20.84 | 20.84 | 21.35 | 20.36 | 8.57M |
| September 08, 2025 | 20.08 | 20.52 | 20.52 | 20.54 | 19.95 | 4.34M |
| September 05, 2025 | 19.62 | 20.08 | 20.08 | 20.1 | 19.46 | 3.87M |
| September 04, 2025 | 20.16 | 19.62 | 19.62 | 20.47 | 19.26 | 5.73M |
| September 03, 2025 | 20.75 | 20.12 | 20.12 | 20.88 | 20.05 | 5.69M |
| September 02, 2025 | 21.33 | 20.56 | 20.56 | 21.4 | 20.19 | 8.3M |
| September 01, 2025 | 21.6 | 21.44 | 21.44 | 21.69 | 21.13 | 4.91M |
| August 29, 2025 | 21.76 | 21.42 | 21.42 | 21.76 | 21.29 | 5.23M |
| August 28, 2025 | 20.9 | 21.78 | 21.78 | 21.78 | 20.8 | 8.93M |
| August 27, 2025 | 21.99 | 20.98 | 20.98 | 22.05 | 20.9 | 9.61M |
| August 26, 2025 | 21.5 | 21.95 | 21.95 | 22.13 | 21.33 | 10.97M |
| August 25, 2025 | 21.55 | 21.27 | 21.27 | 21.7 | 21.03 | 9.28M |
| August 22, 2025 | 21.22 | 21.46 | 21.46 | 21.55 | 21.18 | 6.13M |
| August 21, 2025 | 21.9 | 21.35 | 21.35 | 22.07 | 21.15 | 10.13M |
| August 20, 2025 | 22.48 | 22.09 | 22.09 | 23.1 | 21.7 | 11.42M |
| August 19, 2025 | 22.65 | 22.81 | 22.81 | 22.92 | 21.99 | 13.13M |
| August 18, 2025 | 21.8 | 22.93 | 22.93 | 23.68 | 21.22 | 23.23M |
| August 15, 2025 | 21.46 | 21.88 | 21.88 | 21.88 | 20.9 | 17.59M |
| August 14, 2025 | 20.2 | 21.6 | 21.6 | 22.03 | 20.02 | 23.14M |
| August 13, 2025 | 20.37 | 20.18 | 20.18 | 20.47 | 20.05 | 6.38M |
| August 12, 2025 | 20.95 | 20.38 | 20.38 | 20.98 | 20.22 | 8.63M |
| August 11, 2025 | 19.6 | 20.69 | 20.69 | 21.36 | 19.51 | 13.99M |
| August 08, 2025 | 19.61 | 19.49 | 19.49 | 19.79 | 19.41 | 2.36M |
| August 07, 2025 | 19.88 | 19.63 | 19.63 | 19.9 | 19.5 | 3.14M |
| August 06, 2025 | 19.6 | 19.76 | 19.76 | 19.85 | 19.56 | 4.27M |
| August 05, 2025 | 19.49 | 19.59 | 19.59 | 19.6 | 19.39 | 2.99M |
| August 04, 2025 | 19.1 | 19.45 | 19.45 | 19.48 | 18.96 | 3.14M |
| August 01, 2025 | 18.98 | 19.1 | 19.1 | 19.23 | 18.81 | 2.69M |
| July 31, 2025 | 19.07 | 18.98 | 18.98 | 19.88 | 18.88 | 4.51M |
| July 30, 2025 | 19.33 | 19.14 | 19.14 | 19.4 | 18.99 | 3.51M |
| July 29, 2025 | 19.54 | 19.39 | 19.39 | 19.83 | 19.27 | 3.82M |
| July 28, 2025 | 19.43 | 19.57 | 19.57 | 19.65 | 19.33 | 3.46M |
| July 25, 2025 | 19.1 | 19.38 | 19.38 | 19.39 | 18.99 | 3.22M |
| July 24, 2025 | 19.1 | 19.08 | 19.08 | 19.25 | 18.9 | 3.18M |
| July 23, 2025 | 19.35 | 18.96 | 18.96 | 19.35 | 18.94 | 3.04M |
| July 22, 2025 | 19.4 | 19.29 | 19.29 | 19.53 | 19.2 | 2.99M |
| July 21, 2025 | 19.46 | 19.4 | 19.4 | 19.58 | 19.23 | 3.1M |
| July 18, 2025 | 19.39 | 19.42 | 19.42 | 19.48 | 19.15 | 2.69M |