19.40
+0.22(+1.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.21 | 19.18 | 19.18 | 19.28 | 18.75 | 2.22M |
September 04, 2025 | 18.81 | 19.2 | 19.2 | 19.39 | 18.69 | 3.46M |
September 03, 2025 | 19.31 | 18.81 | 18.81 | 19.5 | 18.72 | 1.92M |
September 02, 2025 | 19.49 | 19.26 | 19.26 | 19.49 | 18.9 | 2.84M |
September 01, 2025 | 19.07 | 19.39 | 19.39 | 19.48 | 19.07 | 2.27M |
August 29, 2025 | 19.57 | 19.07 | 19.07 | 19.66 | 19.06 | 2.85M |
August 28, 2025 | 19.72 | 19.54 | 19.54 | 20.36 | 18.84 | 4.42M |
August 27, 2025 | 20.44 | 19.71 | 19.71 | 20.6 | 19.68 | 3.98M |
August 26, 2025 | 20.26 | 20.36 | 20.36 | 20.65 | 20.05 | 3.2M |
August 25, 2025 | 20.44 | 20.25 | 20.25 | 20.47 | 20.05 | 3.29M |
August 22, 2025 | 20.65 | 20.36 | 20.36 | 20.7 | 20.16 | 3.65M |
August 21, 2025 | 20.62 | 20.75 | 20.75 | 20.99 | 20.5 | 3.88M |
August 20, 2025 | 20.3 | 20.62 | 20.62 | 20.7 | 20.13 | 3.55M |
August 19, 2025 | 20.18 | 20.33 | 20.33 | 20.43 | 19.88 | 3.55M |
August 18, 2025 | 19.86 | 20.05 | 20.05 | 20.23 | 19.85 | 3.5M |
August 15, 2025 | 20.21 | 20.04 | 20.04 | 20.42 | 19.89 | 4.04M |
August 14, 2025 | 20.45 | 20.42 | 20.42 | 20.78 | 20.35 | 5.85M |
August 13, 2025 | 20.49 | 20.36 | 20.36 | 20.5 | 20.1 | 2.82M |
August 12, 2025 | 20.51 | 20.35 | 20.35 | 20.76 | 20.27 | 2.76M |
August 11, 2025 | 20.1 | 20.55 | 20.55 | 20.95 | 19.85 | 5.04M |
August 08, 2025 | 19.95 | 20.06 | 20.06 | 20.1 | 19.71 | 2.86M |
August 07, 2025 | 20.12 | 19.87 | 19.87 | 20.12 | 19.85 | 2.71M |
August 06, 2025 | 20.16 | 20.09 | 20.09 | 20.22 | 19.85 | 2.85M |
August 05, 2025 | 20.38 | 20.16 | 20.16 | 20.38 | 19.9 | 3.52M |
August 04, 2025 | 19.8 | 20.23 | 20.23 | 20.45 | 19 | 4.65M |
August 01, 2025 | 19.51 | 19.78 | 19.78 | 19.84 | 19.51 | 3.37M |
July 31, 2025 | 19.88 | 19.56 | 19.56 | 20.18 | 19.51 | 4.41M |
July 30, 2025 | 20.31 | 19.95 | 19.95 | 20.51 | 19.85 | 5.05M |
July 29, 2025 | 20.81 | 20.33 | 20.33 | 21.1 | 20.28 | 6.98M |
July 28, 2025 | 21.07 | 21.35 | 21.35 | 21.56 | 20.39 | 11.07M |
July 25, 2025 | 20.31 | 21.55 | 21.55 | 21.55 | 19.63 | 13.73M |
July 24, 2025 | 20.09 | 20.31 | 20.31 | 21.7 | 20 | 17.49M |
July 23, 2025 | 18.94 | 20.52 | 20.52 | 20.52 | 18.7 | 15.29M |
July 22, 2025 | 18.82 | 18.65 | 18.65 | 18.85 | 18.5 | 2.43M |
July 21, 2025 | 18.61 | 18.73 | 18.73 | 18.77 | 18.4 | 2.7M |
July 18, 2025 | 18.45 | 18.53 | 18.53 | 18.53 | 18.25 | 1.7M |
July 17, 2025 | 18.53 | 18.32 | 18.32 | 18.53 | 18.23 | 2.31M |
July 16, 2025 | 18.25 | 18.34 | 18.34 | 18.58 | 18.21 | 2.14M |
July 15, 2025 | 18.89 | 18.36 | 18.17 | 18.89 | 18.05 | 2.56M |
July 14, 2025 | 18.56 | 18.8 | 18.61 | 18.87 | 18.5 | 2.5M |
July 11, 2025 | 18.82 | 18.56 | 18.37 | 18.93 | 18.39 | 2.74M |
July 10, 2025 | 18.78 | 18.81 | 18.62 | 18.83 | 18.54 | 2.14M |
July 09, 2025 | 18.7 | 18.81 | 18.62 | 18.99 | 18.62 | 2.42M |
July 08, 2025 | 18.7 | 18.73 | 18.54 | 18.88 | 18.61 | 2.29M |
July 07, 2025 | 18.26 | 18.7 | 18.51 | 18.74 | 18.05 | 2.79M |
July 04, 2025 | 18.4 | 18.28 | 18.09 | 18.49 | 18.15 | 2.49M |
July 03, 2025 | 18.58 | 18.49 | 18.3 | 18.74 | 18.38 | 2.43M |
July 02, 2025 | 18.52 | 18.58 | 18.39 | 18.73 | 18.47 | 2.56M |
July 01, 2025 | 19.06 | 18.61 | 18.42 | 19.07 | 18.47 | 3.69M |
June 30, 2025 | 18.8 | 18.94 | 18.94 | 19.28 | 18.5 | 6.52M |
June 27, 2025 | 18.22 | 18.53 | 18.53 | 18.6 | 18.16 | 3.8M |
June 26, 2025 | 18.15 | 18.16 | 18.16 | 18.24 | 17.96 | 1.98M |
June 25, 2025 | 18.21 | 18.1 | 18.1 | 18.21 | 17.9 | 2.14M |
June 24, 2025 | 17.9 | 18.13 | 18.13 | 18.14 | 17.78 | 2.12M |
June 23, 2025 | 17.32 | 17.81 | 17.81 | 17.84 | 17.32 | 2.01M |
June 20, 2025 | 17.54 | 17.5 | 17.5 | 17.82 | 17.4 | 2.16M |
June 19, 2025 | 18.04 | 17.6 | 17.6 | 18.06 | 17.49 | 3.2M |
June 18, 2025 | 18.22 | 18.07 | 18.07 | 18.33 | 17.87 | 3.31M |
June 17, 2025 | 18.42 | 18.33 | 18.33 | 18.54 | 18.22 | 2.53M |
June 16, 2025 | 18.24 | 18.42 | 18.42 | 18.5 | 18.02 | 2.85M |