19.12
-0.49(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 19.39 | 19.2 | 19.2 | 19.66 | 18.93 | 76.84M |
| September 05, 2025 | 19 | 19.61 | 19.61 | 20.38 | 18.03 | 119.27M |
| September 04, 2025 | 20.87 | 19.94 | 19.94 | 21.15 | 19.94 | 87.91M |
| September 03, 2025 | 24.73 | 22.15 | 22.15 | 25.21 | 22.15 | 108.37M |
| September 02, 2025 | 25 | 24.61 | 24.61 | 25 | 24 | 84.08M |
| September 01, 2025 | 26.05 | 25.36 | 25.36 | 26.14 | 24.35 | 118.55M |
| August 29, 2025 | 23.86 | 25.72 | 25.72 | 26.28 | 23.72 | 151.42M |
| August 28, 2025 | 24 | 23.95 | 23.95 | 24 | 22.74 | 112.61M |
| August 27, 2025 | 25.38 | 24.09 | 24.09 | 25.38 | 24.07 | 116.81M |
| August 26, 2025 | 25.63 | 25.37 | 25.37 | 26.29 | 25.3 | 99.31M |
| August 25, 2025 | 25.62 | 25.84 | 25.84 | 26.14 | 25 | 107.15M |
| August 22, 2025 | 25.05 | 25.62 | 25.62 | 25.67 | 24.8 | 101.96M |
| August 21, 2025 | 26 | 25.15 | 25.15 | 26.3 | 25.05 | 111.19M |
| August 20, 2025 | 26.7 | 26.3 | 26.3 | 27.13 | 25.97 | 116.91M |
| August 19, 2025 | 27.2 | 26.67 | 26.67 | 28.11 | 26.2 | 162.73M |
| August 18, 2025 | 25.3 | 27.77 | 27.77 | 27.97 | 25.27 | 218.39M |
| August 15, 2025 | 27.45 | 25.55 | 25.55 | 27.9 | 25.19 | 243.51M |
| August 14, 2025 | 29.46 | 27.56 | 27.56 | 30.68 | 27.05 | 268.42M |
| August 13, 2025 | 25.95 | 28.86 | 28.86 | 28.86 | 25.8 | 150.21M |
| August 12, 2025 | 25.58 | 26.24 | 26.24 | 26.95 | 25.13 | 194.51M |
| August 11, 2025 | 23.3 | 25.62 | 25.62 | 25.63 | 23.1 | 185.58M |
| August 08, 2025 | 23 | 23.3 | 23.3 | 24.15 | 23 | 128.02M |
| August 07, 2025 | 24.2 | 23.65 | 23.65 | 24.5 | 22.21 | 199.73M |
| August 06, 2025 | 21.52 | 23.66 | 23.66 | 23.66 | 21.31 | 179.2M |
| August 05, 2025 | 22 | 21.51 | 21.51 | 22.58 | 21.28 | 154.42M |
| August 04, 2025 | 19.79 | 21.6 | 21.6 | 21.88 | 19.79 | 140.17M |
| August 01, 2025 | 21.31 | 20.1 | 20.1 | 21.32 | 19.68 | 103.13M |
| July 31, 2025 | 20.28 | 21.29 | 21.29 | 21.3 | 20.21 | 117.46M |
| July 30, 2025 | 21.5 | 20.67 | 20.67 | 21.92 | 20.29 | 141.83M |
| July 29, 2025 | 21.1 | 21.59 | 21.59 | 22.22 | 20.74 | 159.3M |
| July 28, 2025 | 19.68 | 21.14 | 21.14 | 21.44 | 19.51 | 145.36M |
| July 25, 2025 | 19.46 | 19.63 | 19.63 | 20 | 19.12 | 95.43M |
| July 24, 2025 | 18.9 | 19.31 | 19.31 | 19.6 | 18.89 | 96.77M |
| July 23, 2025 | 19.4 | 19.11 | 19.11 | 20.08 | 19.06 | 132.32M |
| July 22, 2025 | 20.68 | 19.81 | 19.81 | 22 | 19.63 | 210.72M |
| July 21, 2025 | 19.19 | 20.68 | 20.68 | 21.1 | 18.68 | 173.92M |
| July 18, 2025 | 18.22 | 19.19 | 19.19 | 19.58 | 18.05 | 167.63M |
| July 17, 2025 | 17.05 | 18.16 | 18.16 | 18.36 | 17.02 | 120.53M |
| July 16, 2025 | 17.5 | 17.15 | 17.15 | 17.56 | 17.1 | 60.47M |
| July 15, 2025 | 17.99 | 17.62 | 17.62 | 17.99 | 17.27 | 79.67M |
| July 14, 2025 | 17.8 | 18.06 | 18.06 | 18.48 | 17.59 | 84.03M |
| July 11, 2025 | 17.79 | 17.91 | 17.91 | 18.19 | 17.43 | 82.32M |
| July 10, 2025 | 17.56 | 18.04 | 17.97 | 18.35 | 17.06 | 106.34M |
| July 09, 2025 | 17.54 | 17.77 | 17.7 | 18.56 | 17.33 | 117.96M |
| July 08, 2025 | 17.64 | 17.41 | 17.34 | 17.65 | 17.2 | 85.4M |
| July 07, 2025 | 16.88 | 17.82 | 17.75 | 17.94 | 16.7 | 129.04M |
| July 04, 2025 | 16.99 | 16.84 | 16.84 | 17.28 | 16.71 | 107.36M |
| July 03, 2025 | 17.32 | 17.03 | 17.03 | 17.85 | 16.83 | 129.71M |
| July 02, 2025 | 18.41 | 17.38 | 17.38 | 18.55 | 17.38 | 154.17M |
| July 01, 2025 | 19.88 | 19.31 | 19.31 | 20.64 | 18.4 | 276.22M |
| June 30, 2025 | 17.74 | 19.35 | 19.35 | 19.35 | 17.48 | 201.98M |
| June 27, 2025 | 15.68 | 17.59 | 17.59 | 17.59 | 15.67 | 207.78M |
| June 26, 2025 | 15.7 | 15.99 | 15.99 | 17.36 | 15.41 | 169M |
| June 25, 2025 | 14.9 | 15.99 | 15.99 | 16.26 | 14.79 | 151.02M |
| June 24, 2025 | 13.66 | 14.78 | 14.78 | 15.1 | 13.04 | 98.13M |
| June 23, 2025 | 13.47 | 13.77 | 13.77 | 13.8 | 13.36 | 53.78M |
| June 20, 2025 | 13.81 | 13.16 | 13.16 | 13.84 | 13.12 | 48.7M |
| June 19, 2025 | 13.56 | 13.97 | 13.97 | 14.2 | 13.2 | 58.53M |
| June 18, 2025 | 13 | 13.75 | 13.75 | 14.3 | 12.95 | 60.52M |
| June 17, 2025 | 12.62 | 13.02 | 13.02 | 13.23 | 12.53 | 43.23M |