19.58
+0.3(+1.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.89 | 19.28 | 19.28 | 20.25 | 18.95 | 4.87M |
September 04, 2025 | 18.88 | 18.89 | 18.89 | 19.39 | 18.61 | 3.19M |
September 03, 2025 | 19.56 | 18.79 | 18.79 | 19.7 | 18.6 | 2.18M |
September 02, 2025 | 19.61 | 19.5 | 19.5 | 19.78 | 18.8 | 3.28M |
September 01, 2025 | 19.13 | 19.53 | 19.53 | 20.33 | 19.04 | 4.32M |
August 29, 2025 | 19.58 | 19.1 | 19.1 | 19.79 | 18.98 | 2.53M |
August 28, 2025 | 19.66 | 19.57 | 19.57 | 20.06 | 18.45 | 4.33M |
August 27, 2025 | 20.43 | 19.54 | 19.54 | 20.63 | 19.51 | 3.02M |
August 26, 2025 | 20.4 | 20.36 | 20.36 | 20.64 | 20.12 | 2.68M |
August 25, 2025 | 20.35 | 20.35 | 20.35 | 20.86 | 20.07 | 3.3M |
August 22, 2025 | 20.66 | 20.34 | 20.34 | 20.66 | 20.16 | 3.24M |
August 21, 2025 | 20.81 | 20.58 | 20.58 | 21.39 | 20.38 | 4.32M |
August 20, 2025 | 20.65 | 20.69 | 20.69 | 20.69 | 20.16 | 2.71M |
August 19, 2025 | 20.45 | 20.65 | 20.65 | 21.29 | 20.2 | 4.34M |
August 18, 2025 | 20.85 | 20.48 | 20.48 | 20.89 | 20.18 | 4.6M |
August 15, 2025 | 20.71 | 20.62 | 20.62 | 21.11 | 20.48 | 3.47M |
August 14, 2025 | 22.06 | 20.73 | 20.73 | 22.09 | 20.73 | 3.87M |
August 13, 2025 | 21.86 | 22.06 | 22.06 | 22.49 | 21.18 | 5.97M |
August 12, 2025 | 20.52 | 21.75 | 21.75 | 22.37 | 20.31 | 8.13M |
August 11, 2025 | 20.25 | 20.49 | 20.49 | 20.95 | 20.02 | 4.54M |
August 08, 2025 | 20.43 | 20.28 | 20.28 | 20.58 | 20.04 | 2.99M |
August 07, 2025 | 20.45 | 20.47 | 20.47 | 20.66 | 20.21 | 5.25M |
August 06, 2025 | 19.06 | 20.51 | 20.51 | 20.55 | 18.9 | 9.54M |
August 05, 2025 | 18.98 | 19.06 | 19.06 | 19.09 | 18.7 | 4.14M |
August 04, 2025 | 18.52 | 19.08 | 19.08 | 19.21 | 18.21 | 5.19M |
August 01, 2025 | 18.01 | 18.48 | 18.48 | 18.75 | 17.92 | 3.99M |
July 31, 2025 | 18.14 | 18.01 | 18.01 | 18.33 | 17.98 | 2.47M |
July 30, 2025 | 18.35 | 18.16 | 18.16 | 18.43 | 18 | 2.65M |
July 29, 2025 | 18.42 | 18.41 | 18.41 | 18.54 | 18.18 | 2.84M |
July 28, 2025 | 18.37 | 18.39 | 18.39 | 18.46 | 18.26 | 2.05M |
July 25, 2025 | 18.46 | 18.37 | 18.37 | 18.46 | 18.12 | 2.83M |
July 24, 2025 | 17.93 | 18.4 | 18.4 | 18.47 | 17.91 | 4.51M |
July 23, 2025 | 18.18 | 17.86 | 17.86 | 18.18 | 17.83 | 3.26M |
July 22, 2025 | 18.38 | 18.19 | 18.19 | 18.45 | 18.02 | 3.47M |
July 21, 2025 | 18.18 | 18.35 | 18.35 | 18.36 | 18.05 | 3.7M |
July 18, 2025 | 18.28 | 18.04 | 18.04 | 18.28 | 17.88 | 2.92M |
July 17, 2025 | 18.3 | 18.17 | 18.17 | 18.3 | 18 | 3.18M |
July 16, 2025 | 18.07 | 18.17 | 18.17 | 18.37 | 18 | 4.02M |
July 15, 2025 | 18.5 | 17.96 | 17.96 | 18.72 | 17.92 | 5.76M |
July 14, 2025 | 18.42 | 18.57 | 18.57 | 18.95 | 18.38 | 5.83M |
July 11, 2025 | 19.13 | 18.42 | 18.42 | 19.13 | 18.35 | 7.28M |
July 10, 2025 | 19.18 | 19.13 | 19.13 | 19.4 | 18.74 | 10.39M |
July 09, 2025 | 18.5 | 19.83 | 19.83 | 20 | 18.27 | 17.05M |
July 08, 2025 | 19.01 | 18.6 | 18.6 | 19.17 | 18.41 | 12.09M |
July 07, 2025 | 18.86 | 19.3 | 19.3 | 20.12 | 18.34 | 15.53M |
July 04, 2025 | 17.65 | 18.73 | 18.73 | 20.88 | 17.52 | 15.11M |
July 03, 2025 | 17.18 | 17.96 | 17.76 | 19.23 | 17 | 9.38M |
July 02, 2025 | 17.34 | 17.15 | 16.96 | 17.34 | 17.02 | 2.48M |
July 01, 2025 | 17.2 | 17.1 | 16.91 | 17.33 | 16.91 | 1.74M |
June 30, 2025 | 16.92 | 17.12 | 16.93 | 17.2 | 16.9 | 1.54M |
June 27, 2025 | 16.66 | 16.9 | 16.71 | 17.04 | 16.66 | 1.65M |
June 26, 2025 | 16.82 | 16.69 | 16.5 | 17.08 | 16.63 | 1.83M |
June 25, 2025 | 16.83 | 16.76 | 16.57 | 16.87 | 16.52 | 1.92M |
June 24, 2025 | 16 | 16.69 | 16.5 | 16.75 | 16 | 1.77M |
June 23, 2025 | 15.57 | 16.05 | 15.87 | 16.06 | 15.38 | 2.04M |
June 20, 2025 | 15.77 | 15.56 | 15.56 | 16.1 | 15.54 | 1.81M |
June 19, 2025 | 16.35 | 15.77 | 15.77 | 16.4 | 15.7 | 1.89M |
June 18, 2025 | 16.55 | 16.32 | 16.32 | 16.55 | 16.14 | 1.57M |
June 17, 2025 | 16.61 | 16.53 | 16.53 | 16.83 | 16.41 | 1.57M |
June 16, 2025 | 16.4 | 16.61 | 16.61 | 16.76 | 16.35 | 1.73M |