19.03
+0.08(+0.42%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.9 | 19.03 | 19.03 | 19.08 | 18.73 | 25.2M |
September 26, 2025 | 18.92 | 18.95 | 18.95 | 19.42 | 18.89 | 35.67M |
September 25, 2025 | 18.8 | 18.99 | 18.99 | 19.12 | 18.8 | 28.82M |
September 24, 2025 | 18.56 | 18.8 | 18.8 | 18.82 | 18.52 | 20.36M |
September 23, 2025 | 18.64 | 18.67 | 18.67 | 18.85 | 18.29 | 27.56M |
September 22, 2025 | 18.98 | 18.7 | 18.7 | 18.98 | 18.54 | 26.2M |
September 19, 2025 | 18.81 | 18.9 | 18.9 | 19.03 | 18.8 | 21.76M |
September 18, 2025 | 19.43 | 18.9 | 18.9 | 19.43 | 18.75 | 43.16M |
September 17, 2025 | 19.15 | 19.44 | 19.44 | 19.48 | 19.01 | 36.41M |
September 16, 2025 | 19.57 | 19.14 | 19.14 | 19.57 | 19 | 26.26M |
September 15, 2025 | 19.37 | 19.45 | 19.45 | 19.66 | 19.3 | 24.19M |
September 12, 2025 | 19.36 | 19.38 | 19.38 | 19.58 | 19.24 | 34.95M |
September 11, 2025 | 18.91 | 19.24 | 19.24 | 19.28 | 18.8 | 27.49M |
September 10, 2025 | 19.18 | 18.91 | 18.91 | 19.2 | 18.84 | 21.62M |
September 09, 2025 | 19.44 | 19.15 | 19.15 | 19.44 | 19 | 23.14M |
September 08, 2025 | 19.61 | 19.46 | 19.46 | 19.64 | 19.32 | 27.3M |
September 05, 2025 | 18.82 | 19.29 | 19.29 | 19.35 | 18.82 | 27.03M |
September 04, 2025 | 18.97 | 18.82 | 18.82 | 19.11 | 18.6 | 30.09M |
September 03, 2025 | 19.45 | 19.01 | 19.01 | 19.61 | 18.85 | 34.52M |
September 02, 2025 | 20.01 | 19.44 | 19.44 | 20.01 | 19.21 | 39.75M |
September 01, 2025 | 19.88 | 19.87 | 19.87 | 20.1 | 19.75 | 37.05M |
August 29, 2025 | 20.17 | 19.78 | 19.78 | 20.18 | 19.71 | 44.27M |
August 28, 2025 | 19.62 | 20.21 | 20.21 | 20.26 | 19.37 | 56.63M |
August 27, 2025 | 20.39 | 19.68 | 19.68 | 20.55 | 19.68 | 66.07M |
August 26, 2025 | 20.61 | 20.36 | 20.36 | 20.62 | 20.26 | 45.16M |
August 25, 2025 | 20.12 | 20.65 | 20.65 | 20.65 | 20.12 | 70.53M |
August 22, 2025 | 20 | 20.1 | 20.1 | 20.1 | 19.7 | 46.5M |
August 21, 2025 | 20.19 | 20.3 | 20.3 | 20.53 | 20.19 | 50.55M |
August 20, 2025 | 20 | 20.15 | 20.15 | 20.17 | 19.87 | 36.64M |
August 19, 2025 | 20.2 | 20.07 | 20.07 | 20.36 | 20.05 | 48.82M |
August 18, 2025 | 19.9 | 20.2 | 20.2 | 20.29 | 19.89 | 51.75M |
August 15, 2025 | 19.78 | 19.93 | 19.93 | 20.01 | 19.66 | 38.7M |
August 14, 2025 | 19.78 | 19.82 | 19.82 | 20.09 | 19.77 | 43.32M |
August 13, 2025 | 19.85 | 19.81 | 19.81 | 19.96 | 19.76 | 39.22M |
August 12, 2025 | 20.12 | 19.84 | 19.84 | 20.17 | 19.81 | 40.05M |
August 11, 2025 | 20.29 | 20.11 | 20.11 | 20.29 | 19.88 | 44.79M |
August 08, 2025 | 19.87 | 20.29 | 20.29 | 20.43 | 19.79 | 71.36M |
August 07, 2025 | 20.1 | 19.89 | 19.89 | 20.1 | 19.77 | 37.7M |
August 06, 2025 | 19.96 | 19.98 | 19.98 | 20.05 | 19.81 | 43.86M |
August 05, 2025 | 20.12 | 19.98 | 19.98 | 20.22 | 19.92 | 42.23M |
August 04, 2025 | 19.78 | 20 | 20 | 20.03 | 19.74 | 35.08M |
August 01, 2025 | 20.15 | 19.84 | 19.84 | 20.2 | 19.81 | 49.45M |
July 31, 2025 | 20.18 | 20.2 | 20.2 | 20.55 | 20.08 | 60.71M |
July 30, 2025 | 20.82 | 20.35 | 20.35 | 20.97 | 20.2 | 92.84M |
July 29, 2025 | 20.8 | 21.06 | 21.06 | 21.43 | 20.46 | 142.96M |
July 28, 2025 | 20.81 | 20.91 | 20.91 | 21.25 | 20.72 | 101.58M |
July 25, 2025 | 23 | 20.93 | 20.93 | 23.2 | 20.9 | 220.91M |
July 24, 2025 | 23 | 23.19 | 23.19 | 24.48 | 22.3 | 282.56M |
July 23, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.09 | 212.77M |
July 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 6.47M |
July 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 13.77M |
July 18, 2025 | 17.37 | 17.84 | 17.84 | 17.99 | 17.37 | 37.71M |
July 17, 2025 | 17.13 | 17.31 | 17.31 | 17.31 | 17.07 | 12.87M |
July 16, 2025 | 17.18 | 17.07 | 17.07 | 17.24 | 17 | 12.29M |
July 15, 2025 | 17.22 | 17.18 | 17.18 | 17.35 | 17.04 | 18.86M |
July 14, 2025 | 17.26 | 17.29 | 17.29 | 17.5 | 17.26 | 20.84M |
July 11, 2025 | 17.17 | 17.23 | 17.23 | 17.49 | 17.17 | 26.09M |
July 10, 2025 | 17.17 | 17.17 | 17.17 | 17.39 | 17.12 | 16.43M |
July 09, 2025 | 17.25 | 17.2 | 17.2 | 17.42 | 17.1 | 23.28M |
July 08, 2025 | 17 | 17.19 | 17.19 | 17.27 | 16.9 | 22.7M |