19.06
-0.72(-3.64%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.75 | 19.06 | 19.06 | 19.77 | 19.02 | 2.64M |
October 16, 2025 | 20.31 | 19.78 | 19.78 | 20.4 | 19.73 | 3.32M |
October 15, 2025 | 19.3 | 19.73 | 19.73 | 19.88 | 19.17 | 2.51M |
October 14, 2025 | 19.45 | 19.3 | 19.3 | 19.79 | 19.24 | 2.2M |
October 13, 2025 | 19.01 | 19.4 | 19.4 | 19.5 | 18.71 | 2.65M |
October 10, 2025 | 19.64 | 19.83 | 19.83 | 20.1 | 19.58 | 2.8M |
October 09, 2025 | 19.84 | 19.71 | 19.71 | 19.88 | 19.61 | 2.17M |
September 30, 2025 | 19.99 | 19.83 | 19.83 | 20.06 | 19.58 | 2.88M |
September 29, 2025 | 19.91 | 19.95 | 19.95 | 20.16 | 19.6 | 2.41M |
September 26, 2025 | 19.99 | 19.93 | 19.93 | 20.33 | 19.85 | 2.7M |
September 25, 2025 | 20.02 | 20.03 | 20.03 | 20.17 | 19.88 | 2.55M |
September 24, 2025 | 20.1 | 20.2 | 20.2 | 20.47 | 19.7 | 3.3M |
September 23, 2025 | 19.68 | 20.17 | 20.17 | 20.39 | 19.19 | 5.71M |
September 22, 2025 | 19.72 | 19.65 | 19.65 | 19.9 | 19.52 | 1.73M |
September 19, 2025 | 19.87 | 19.72 | 19.72 | 19.94 | 19.63 | 2.07M |
September 18, 2025 | 20.43 | 19.87 | 19.87 | 20.45 | 19.7 | 4.72M |
September 17, 2025 | 20.41 | 20.43 | 20.43 | 20.59 | 20.32 | 3.18M |
September 16, 2025 | 20.42 | 20.38 | 20.38 | 20.44 | 20.08 | 2.85M |
September 15, 2025 | 20.54 | 20.4 | 20.4 | 20.59 | 20.32 | 3.41M |
September 12, 2025 | 20.26 | 20.6 | 20.6 | 21.18 | 20.15 | 6.66M |
September 11, 2025 | 20.07 | 20.19 | 20.19 | 20.28 | 19.92 | 2.85M |
September 10, 2025 | 20.17 | 20.08 | 20.08 | 20.21 | 19.92 | 2.51M |
September 09, 2025 | 20.51 | 20.2 | 20.2 | 20.55 | 20.15 | 4.01M |
September 08, 2025 | 19.75 | 20.7 | 20.7 | 21.53 | 19.65 | 7.55M |
September 05, 2025 | 19.2 | 19.74 | 19.74 | 19.75 | 19.2 | 2.24M |
September 04, 2025 | 19.55 | 19.38 | 19.38 | 19.69 | 19.11 | 2.63M |
September 03, 2025 | 19.92 | 19.36 | 19.36 | 19.96 | 19.35 | 2.62M |
September 02, 2025 | 20.23 | 19.85 | 19.85 | 20.32 | 19.61 | 4.17M |
September 01, 2025 | 20.17 | 20.23 | 20.23 | 20.34 | 20.05 | 3.21M |
August 29, 2025 | 20.53 | 20.17 | 20.17 | 20.69 | 20.1 | 5.77M |
August 28, 2025 | 20.95 | 20.79 | 20.79 | 21.28 | 20.07 | 7.63M |
August 27, 2025 | 20.87 | 21.06 | 21.06 | 21.9 | 20.72 | 12.37M |
August 26, 2025 | 20.66 | 20.78 | 20.78 | 21.09 | 20.63 | 5.32M |
August 25, 2025 | 20.79 | 20.76 | 20.76 | 20.85 | 20.53 | 4.55M |
August 22, 2025 | 20.75 | 20.7 | 20.7 | 20.75 | 20.56 | 3.73M |
August 21, 2025 | 20.71 | 20.72 | 20.72 | 20.87 | 20.59 | 4.13M |
August 20, 2025 | 20.43 | 20.71 | 20.71 | 20.71 | 20.35 | 3.74M |
August 19, 2025 | 20.38 | 20.5 | 20.5 | 20.55 | 20.31 | 3.51M |
August 18, 2025 | 20.33 | 20.35 | 20.35 | 20.56 | 20.23 | 3.9M |
August 15, 2025 | 19.98 | 20.25 | 20.25 | 20.3 | 19.91 | 2.22M |
August 14, 2025 | 20.4 | 19.99 | 19.99 | 20.4 | 19.96 | 3.71M |
August 13, 2025 | 20.48 | 20.36 | 20.36 | 20.56 | 20.27 | 2.99M |
August 12, 2025 | 20.6 | 20.5 | 20.5 | 20.65 | 20.39 | 2.13M |
August 11, 2025 | 20.5 | 20.6 | 20.6 | 20.68 | 20.43 | 2.62M |
August 08, 2025 | 20.53 | 20.48 | 20.48 | 20.64 | 20.45 | 1.97M |
August 07, 2025 | 20.7 | 20.64 | 20.64 | 20.7 | 20.38 | 3.72M |
August 06, 2025 | 20.38 | 20.57 | 20.57 | 20.7 | 20.33 | 3.36M |
August 05, 2025 | 20.27 | 20.39 | 20.39 | 20.4 | 20.21 | 1.62M |
August 04, 2025 | 19.95 | 20.23 | 20.23 | 20.25 | 19.8 | 1.74M |
August 01, 2025 | 19.94 | 20.09 | 20.09 | 20.2 | 19.94 | 1.76M |
July 31, 2025 | 20.37 | 20.03 | 20.03 | 20.39 | 19.98 | 2.2M |
July 30, 2025 | 20.5 | 20.29 | 20.29 | 20.5 | 20.13 | 2.4M |
July 29, 2025 | 20.65 | 20.44 | 20.44 | 20.69 | 20.3 | 2.79M |
July 28, 2025 | 20.74 | 20.71 | 20.71 | 20.78 | 20.6 | 2.09M |
July 25, 2025 | 20.75 | 20.71 | 20.71 | 20.75 | 20.58 | 2.19M |
July 24, 2025 | 20.68 | 20.73 | 20.73 | 20.78 | 20.58 | 2.72M |
July 23, 2025 | 21.16 | 20.71 | 20.71 | 21.16 | 20.59 | 3.62M |
July 22, 2025 | 21.1 | 21.12 | 21.12 | 21.2 | 20.86 | 3.28M |
July 21, 2025 | 20.78 | 21.07 | 21.07 | 21.15 | 20.73 | 3.78M |
July 18, 2025 | 20.72 | 20.63 | 20.63 | 20.78 | 20.46 | 2.33M |