18.83
-0.23(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.06 | 18.83 | 18.83 | 19.12 | 18.8 | 1.98M |
| September 25, 2025 | 19.11 | 19.06 | 19.06 | 19.26 | 18.97 | 1.9M |
| September 24, 2025 | 18.95 | 19.14 | 19.14 | 19.17 | 18.93 | 1.49M |
| September 23, 2025 | 19.15 | 19.03 | 19.03 | 19.21 | 18.68 | 2.63M |
| September 22, 2025 | 19.22 | 19.19 | 19.19 | 19.33 | 19.03 | 2.17M |
| September 19, 2025 | 19.2 | 19.28 | 19.28 | 19.36 | 19.05 | 2.61M |
| September 18, 2025 | 19.66 | 19.28 | 19.28 | 19.74 | 19.2 | 4.41M |
| September 17, 2025 | 19.75 | 19.99 | 19.99 | 20.22 | 19.67 | 3.59M |
| September 16, 2025 | 19.83 | 19.8 | 19.8 | 20.04 | 19.66 | 2.98M |
| September 15, 2025 | 19.8 | 19.99 | 19.99 | 20.08 | 19.5 | 3.58M |
| September 12, 2025 | 20.09 | 19.88 | 19.88 | 20.18 | 19.87 | 2.47M |
| September 11, 2025 | 20 | 20.1 | 20.1 | 20.1 | 19.84 | 2.34M |
| September 10, 2025 | 20.07 | 20.04 | 20.04 | 20.21 | 19.99 | 1.92M |
| September 09, 2025 | 20.17 | 20.13 | 20.13 | 20.32 | 19.94 | 2.9M |
| September 08, 2025 | 20.18 | 20.19 | 20.19 | 20.3 | 20.07 | 3.17M |
| September 05, 2025 | 20.12 | 20.17 | 20.17 | 20.23 | 20 | 2.22M |
| September 04, 2025 | 19.92 | 20.01 | 20.01 | 20.19 | 19.82 | 2.76M |
| September 03, 2025 | 20.22 | 20 | 20 | 20.34 | 19.92 | 2.52M |
| September 02, 2025 | 20.4 | 20.22 | 20.22 | 20.47 | 20.05 | 3.94M |
| September 01, 2025 | 20.78 | 20.4 | 20.4 | 20.87 | 20.35 | 4.98M |
| August 29, 2025 | 20.5 | 20.72 | 20.72 | 20.76 | 20.39 | 4.01M |
| August 28, 2025 | 20.84 | 20.5 | 20.5 | 20.99 | 20.03 | 5.96M |
| August 27, 2025 | 21.07 | 20.7 | 20.7 | 21.36 | 20.7 | 5.69M |
| August 26, 2025 | 20.9 | 20.94 | 20.94 | 21.1 | 20.81 | 4.04M |
| August 25, 2025 | 20.97 | 20.95 | 20.95 | 21.09 | 20.76 | 4.68M |
| August 22, 2025 | 20.65 | 20.96 | 20.96 | 21 | 20.52 | 4.84M |
| August 21, 2025 | 20.65 | 20.69 | 20.69 | 20.91 | 20.46 | 5.56M |
| August 20, 2025 | 20.64 | 20.65 | 20.65 | 20.66 | 20.33 | 4.41M |
| August 19, 2025 | 20.8 | 20.7 | 20.7 | 20.9 | 20.64 | 3.19M |
| August 18, 2025 | 20.84 | 20.79 | 20.79 | 21.15 | 20.71 | 5.7M |
| August 15, 2025 | 20.61 | 20.84 | 20.84 | 20.91 | 20.58 | 5.08M |
| August 14, 2025 | 21.18 | 20.73 | 20.73 | 21.23 | 20.64 | 4.95M |
| August 13, 2025 | 21.39 | 21.16 | 21.16 | 21.49 | 20.9 | 5.86M |
| August 12, 2025 | 21.6 | 21.3 | 21.3 | 21.79 | 21.28 | 4.62M |
| August 11, 2025 | 21.25 | 21.65 | 21.65 | 21.96 | 21.06 | 8.73M |
| August 08, 2025 | 20.45 | 21.25 | 21.25 | 21.78 | 20.43 | 11.76M |
| August 07, 2025 | 20.73 | 20.43 | 20.43 | 20.86 | 20.27 | 7.2M |
| August 06, 2025 | 21.2 | 20.86 | 20.86 | 21.4 | 20.71 | 7.27M |
| August 05, 2025 | 21.19 | 21.24 | 21.24 | 22.5 | 21.12 | 10.46M |
| August 04, 2025 | 20.73 | 21.2 | 21.2 | 21.35 | 20.5 | 5.92M |
| August 01, 2025 | 21 | 20.84 | 20.84 | 21.15 | 20.52 | 4.7M |
| July 31, 2025 | 20.82 | 21 | 21 | 21.35 | 20.55 | 6.68M |
| July 30, 2025 | 20.72 | 20.81 | 20.81 | 21.05 | 20.54 | 4.09M |
| July 29, 2025 | 20.5 | 20.82 | 20.82 | 20.9 | 20.31 | 3.47M |
| July 28, 2025 | 20.96 | 20.42 | 20.42 | 21.06 | 20.42 | 4.71M |
| July 25, 2025 | 20.8 | 21.02 | 21.02 | 21.34 | 20.56 | 4.53M |
| July 24, 2025 | 20.33 | 20.8 | 20.8 | 21 | 20.2 | 6.67M |
| July 23, 2025 | 20.3 | 20.36 | 20.36 | 20.76 | 20.23 | 6.37M |
| July 22, 2025 | 19.89 | 20.22 | 20.22 | 20.28 | 19.82 | 4.37M |
| July 21, 2025 | 19.87 | 19.89 | 19.89 | 19.98 | 19.74 | 2.96M |
| July 18, 2025 | 19.74 | 19.87 | 19.87 | 19.91 | 19.67 | 3.33M |
| July 17, 2025 | 19.75 | 19.84 | 19.84 | 19.99 | 19.66 | 3.99M |
| July 16, 2025 | 19.64 | 19.86 | 19.86 | 20.5 | 19.64 | 6.72M |
| July 15, 2025 | 19.95 | 19.61 | 19.61 | 20.4 | 19.55 | 6.88M |
| July 14, 2025 | 20.21 | 19.95 | 19.95 | 20.32 | 19.95 | 3.59M |
| July 11, 2025 | 20 | 20.23 | 20.23 | 20.35 | 19.79 | 5.93M |
| July 10, 2025 | 20.3 | 20.08 | 20.08 | 20.77 | 19.92 | 7.94M |
| July 09, 2025 | 19.61 | 19.61 | 19.61 | 19.79 | 19.57 | 1.9M |
| July 08, 2025 | 19.26 | 19.69 | 19.69 | 19.79 | 19.19 | 3.05M |
| July 07, 2025 | 19.22 | 19.32 | 19.32 | 19.35 | 19.15 | 1.86M |