20.92
+0.12(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 20.59 | 20.92 | 20.92 | 20.94 | 20.39 | 6.36M |
| September 26, 2025 | 21.1 | 20.8 | 20.8 | 21.3 | 20.76 | 7.07M |
| September 25, 2025 | 21.5 | 21.2 | 21.2 | 21.6 | 21.15 | 6.47M |
| September 24, 2025 | 21.49 | 21.49 | 21.49 | 21.63 | 21.29 | 6.55M |
| September 23, 2025 | 21.97 | 21.46 | 21.46 | 22.04 | 21.08 | 8.32M |
| September 22, 2025 | 21.97 | 21.96 | 21.96 | 22.12 | 21.67 | 6.3M |
| September 19, 2025 | 22 | 22.08 | 22.08 | 22.34 | 21.61 | 10.67M |
| September 18, 2025 | 22.2 | 22.13 | 22.13 | 22.93 | 22 | 16.32M |
| September 17, 2025 | 23.2 | 22.46 | 22.46 | 23.4 | 22.4 | 17.91M |
| September 16, 2025 | 23.5 | 23.48 | 23.48 | 23.96 | 23.11 | 14.31M |
| September 15, 2025 | 23.57 | 23.1 | 23.1 | 24.08 | 23.01 | 13.68M |
| September 12, 2025 | 23.6 | 23.57 | 23.57 | 24.5 | 23.42 | 16.22M |
| September 11, 2025 | 22.76 | 23.58 | 23.58 | 23.63 | 22.26 | 17.93M |
| September 10, 2025 | 23.1 | 23.1 | 23.1 | 23.79 | 22.7 | 15.99M |
| September 09, 2025 | 24.53 | 23.01 | 23.01 | 24.54 | 23 | 24.43M |
| September 08, 2025 | 24.8 | 24.84 | 24.84 | 25.64 | 24.58 | 18.5M |
| September 05, 2025 | 25.98 | 25.4 | 25.4 | 25.99 | 24.2 | 29.91M |
| September 04, 2025 | 24.98 | 26.81 | 26.81 | 26.86 | 23.85 | 45.13M |
| September 03, 2025 | 26.47 | 25.83 | 25.83 | 27.49 | 25.5 | 42.86M |
| September 02, 2025 | 25.46 | 24.99 | 24.99 | 26.5 | 24.85 | 33.05M |
| September 01, 2025 | 24.04 | 25.5 | 25.5 | 26.5 | 23.58 | 42.74M |
| August 29, 2025 | 22.57 | 24.44 | 24.44 | 24.44 | 22.52 | 24.45M |
| August 28, 2025 | 22.62 | 22.22 | 22.22 | 23.16 | 21.7 | 29.36M |
| August 27, 2025 | 22.94 | 23.28 | 23.28 | 23.89 | 22.49 | 33.86M |
| August 26, 2025 | 23.14 | 23.1 | 23.1 | 24.77 | 22.88 | 46.83M |
| August 25, 2025 | 21.08 | 23.2 | 23.2 | 23.2 | 21 | 32.37M |
| August 22, 2025 | 21.5 | 21.09 | 21.09 | 21.89 | 20.9 | 31.45M |
| August 21, 2025 | 22.43 | 22.43 | 22.43 | 23.38 | 20.78 | 42.29M |
| August 20, 2025 | 19.41 | 21.69 | 21.69 | 21.69 | 19.19 | 35.62M |
| August 19, 2025 | 19.39 | 19.72 | 19.72 | 20.25 | 19.13 | 24.16M |
| August 18, 2025 | 18.91 | 19.36 | 19.36 | 19.52 | 18.9 | 10.74M |
| August 15, 2025 | 18.7 | 18.98 | 18.98 | 18.99 | 18.58 | 6.8M |
| August 14, 2025 | 19.35 | 18.73 | 18.73 | 19.4 | 18.72 | 11.01M |
| August 13, 2025 | 19.26 | 19.5 | 19.5 | 19.59 | 18.88 | 11.49M |
| August 12, 2025 | 19.14 | 19.1 | 19.1 | 19.38 | 19 | 5.97M |
| August 11, 2025 | 18.99 | 19.17 | 19.17 | 19.37 | 18.76 | 7.52M |
| August 08, 2025 | 19.36 | 18.95 | 18.95 | 19.38 | 18.82 | 9.75M |
| August 07, 2025 | 18.73 | 19.38 | 19.38 | 19.63 | 18.65 | 17.6M |
| August 06, 2025 | 19.03 | 18.72 | 18.72 | 19.16 | 18.69 | 6.03M |
| August 05, 2025 | 18.58 | 19.1 | 19.1 | 19.31 | 18.51 | 9M |
| August 04, 2025 | 18.3 | 18.58 | 18.58 | 18.69 | 18.23 | 4.97M |
| August 01, 2025 | 18.57 | 18.37 | 18.37 | 18.7 | 18.29 | 5.72M |
| July 31, 2025 | 19.06 | 18.58 | 18.58 | 19.06 | 18.49 | 8.14M |
| July 30, 2025 | 18.84 | 19.01 | 19.01 | 19.28 | 18.84 | 6.59M |
| July 29, 2025 | 19 | 18.97 | 18.97 | 19.08 | 18.77 | 5.23M |
| July 28, 2025 | 19 | 19 | 19 | 19.24 | 18.85 | 6.21M |
| July 25, 2025 | 18.89 | 18.95 | 18.95 | 19.49 | 18.81 | 8.35M |
| July 24, 2025 | 18.79 | 18.94 | 18.94 | 19.1 | 18.5 | 10.6M |
| July 23, 2025 | 19.88 | 19.07 | 19.07 | 20.27 | 19 | 24M |
| July 22, 2025 | 19.76 | 19.65 | 19.65 | 19.76 | 19.26 | 8.75M |
| July 21, 2025 | 19.43 | 19.6 | 19.6 | 19.93 | 19.24 | 9.28M |
| July 18, 2025 | 19.49 | 19.36 | 19.36 | 19.54 | 19.18 | 5.38M |
| July 17, 2025 | 19.48 | 19.49 | 19.49 | 19.74 | 19.3 | 7.56M |
| July 16, 2025 | 19.1 | 19.41 | 19.41 | 19.46 | 19.1 | 5.73M |
| July 15, 2025 | 19.54 | 19.17 | 19.17 | 19.57 | 18.92 | 8.29M |
| July 14, 2025 | 19.44 | 19.54 | 19.54 | 19.61 | 19.23 | 6.08M |
| July 11, 2025 | 19.35 | 19.48 | 19.48 | 19.61 | 19.14 | 8.85M |
| July 10, 2025 | 19.49 | 19.4 | 19.4 | 19.53 | 19.32 | 5.53M |
| July 09, 2025 | 19.68 | 19.54 | 19.54 | 19.91 | 19.51 | 7.22M |
| July 08, 2025 | 19.99 | 19.71 | 19.71 | 20.17 | 19.51 | 7.76M |