20.93
-0.14(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 21.06 | 20.93 | 20.93 | 21.06 | 20.77 | 20.28M |
September 26, 2025 | 21.12 | 21.07 | 21.07 | 21.29 | 20.97 | 15.37M |
September 25, 2025 | 21.38 | 21.29 | 21.29 | 21.47 | 21.19 | 15.03M |
September 24, 2025 | 21.05 | 21.48 | 21.48 | 21.49 | 20.98 | 20.42M |
September 23, 2025 | 21.41 | 21.12 | 21.12 | 21.42 | 20.84 | 24.28M |
September 22, 2025 | 21.75 | 21.45 | 21.45 | 21.88 | 21.32 | 24.43M |
September 19, 2025 | 21.83 | 21.61 | 21.61 | 21.87 | 21.51 | 22.56M |
September 18, 2025 | 22.1 | 21.83 | 21.83 | 22.36 | 21.61 | 32.95M |
September 17, 2025 | 22.4 | 21.96 | 21.96 | 22.46 | 21.91 | 25.78M |
September 16, 2025 | 22.25 | 22.24 | 22.24 | 22.47 | 22.05 | 24.21M |
September 15, 2025 | 22.5 | 22.38 | 22.38 | 22.91 | 22.33 | 46.32M |
September 12, 2025 | 22.18 | 22.04 | 22.04 | 22.25 | 21.85 | 32.53M |
September 11, 2025 | 22.25 | 22.03 | 22.03 | 22.38 | 21.62 | 49.83M |
September 10, 2025 | 23.03 | 22.5 | 22.5 | 23.18 | 22.44 | 36.15M |
September 09, 2025 | 22.7 | 23.03 | 23.03 | 23.66 | 22.7 | 58.01M |
September 08, 2025 | 21.83 | 22.95 | 22.95 | 23.2 | 21.8 | 80.51M |
September 05, 2025 | 21.78 | 21.91 | 21.91 | 21.99 | 21.42 | 61.8M |
September 04, 2025 | 22.4 | 21.78 | 21.78 | 22.6 | 21.49 | 99.14M |
September 03, 2025 | 20.91 | 22.57 | 22.57 | 22.57 | 20.8 | 142.47M |
September 02, 2025 | 20.53 | 20.52 | 20.52 | 20.99 | 20.42 | 32.28M |
September 01, 2025 | 20.36 | 20.48 | 20.48 | 20.6 | 20.18 | 26.91M |
August 29, 2025 | 20.56 | 20.4 | 20.4 | 20.69 | 20.38 | 28.36M |
August 28, 2025 | 20.6 | 20.53 | 20.53 | 20.78 | 20.06 | 33.44M |
August 27, 2025 | 21.03 | 20.41 | 20.41 | 21.1 | 20.4 | 47.89M |
August 26, 2025 | 20.78 | 21.08 | 21.08 | 21.35 | 20.74 | 53.55M |
August 25, 2025 | 20.9 | 20.78 | 20.78 | 20.98 | 20.71 | 44.59M |
August 22, 2025 | 20.74 | 20.92 | 20.92 | 21 | 20.74 | 28.83M |
August 21, 2025 | 20.8 | 20.76 | 20.76 | 20.93 | 20.69 | 31.75M |
August 20, 2025 | 20.89 | 20.8 | 20.8 | 20.98 | 20.7 | 21.76M |
August 19, 2025 | 20.9 | 20.88 | 20.88 | 21.36 | 20.79 | 41.95M |
August 18, 2025 | 21.13 | 21.13 | 21.13 | 21.33 | 21 | 35.06M |
August 15, 2025 | 21.2 | 21.13 | 21.13 | 21.28 | 21.09 | 26.91M |
August 14, 2025 | 21.82 | 21.13 | 21.13 | 21.88 | 21 | 36.55M |
August 13, 2025 | 21.9 | 21.82 | 21.82 | 21.99 | 21.72 | 16.85M |
August 12, 2025 | 21.7 | 21.9 | 21.9 | 22.31 | 21.66 | 24.88M |
August 11, 2025 | 21.54 | 21.69 | 21.69 | 21.73 | 21.42 | 11.57M |
August 08, 2025 | 21.7 | 21.53 | 21.53 | 21.74 | 21.41 | 15.74M |
August 07, 2025 | 21.81 | 21.75 | 21.75 | 21.92 | 21.62 | 13.74M |
August 06, 2025 | 22 | 21.86 | 21.86 | 22.1 | 21.76 | 12.87M |
August 05, 2025 | 21.91 | 21.93 | 21.93 | 22.07 | 21.75 | 14.1M |
August 04, 2025 | 21.84 | 21.93 | 21.93 | 21.98 | 21.51 | 20.12M |
August 01, 2025 | 21.79 | 21.83 | 21.83 | 22.39 | 21.72 | 21.79M |
July 31, 2025 | 21.84 | 21.78 | 21.78 | 22.02 | 21.7 | 18.19M |
July 30, 2025 | 22.04 | 21.98 | 21.98 | 22.33 | 21.83 | 20.66M |
July 29, 2025 | 22.02 | 22.09 | 22.09 | 22.27 | 21.77 | 15.96M |
July 28, 2025 | 21.95 | 22.07 | 22.07 | 22.14 | 21.8 | 15.69M |
July 25, 2025 | 22.25 | 21.95 | 21.95 | 22.37 | 21.9 | 16.93M |
July 24, 2025 | 21.96 | 22.2 | 22.2 | 22.49 | 21.96 | 21.57M |
July 23, 2025 | 22.03 | 21.92 | 21.92 | 22.29 | 21.87 | 21.81M |
July 22, 2025 | 21.92 | 22.04 | 22.04 | 22.13 | 21.86 | 17.11M |
July 21, 2025 | 22.11 | 21.86 | 21.86 | 22.19 | 21.56 | 23.71M |
July 18, 2025 | 22.1 | 22.15 | 22.15 | 22.19 | 21.91 | 15.13M |
July 17, 2025 | 21.69 | 22.11 | 22.11 | 22.37 | 21.69 | 22.54M |
July 16, 2025 | 21.33 | 21.67 | 21.67 | 21.74 | 21.31 | 19.91M |
July 15, 2025 | 21.36 | 21.28 | 21.28 | 21.52 | 21.14 | 13.09M |
July 14, 2025 | 21.3 | 21.39 | 21.39 | 21.5 | 21.24 | 11.18M |
July 11, 2025 | 21.4 | 21.33 | 21.33 | 21.64 | 21.28 | 20.19M |
July 10, 2025 | 21.08 | 21.27 | 21.27 | 21.47 | 21.06 | 12.23M |
July 09, 2025 | 21.15 | 21.11 | 21.11 | 21.23 | 21.05 | 11.72M |
July 08, 2025 | 21.15 | 21.18 | 21.18 | 21.27 | 21.1 | 10.77M |