19.56
-0.49(-2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.92 | 19.56 | 19.56 | 19.92 | 19.56 | 4.03M |
| September 25, 2025 | 19.9 | 20.05 | 20.05 | 20.3 | 19.83 | 4.32M |
| September 24, 2025 | 19.68 | 19.98 | 19.98 | 19.98 | 19.6 | 4.36M |
| September 23, 2025 | 20.08 | 19.73 | 19.73 | 20.08 | 19.3 | 6.07M |
| September 22, 2025 | 20.17 | 20.09 | 20.09 | 20.29 | 19.96 | 4.85M |
| September 19, 2025 | 20.19 | 20.27 | 20.27 | 20.41 | 20.01 | 5.4M |
| September 18, 2025 | 20.68 | 20.26 | 20.26 | 20.78 | 20.11 | 7.99M |
| September 17, 2025 | 21.16 | 20.7 | 20.7 | 21.19 | 20.6 | 8.72M |
| September 16, 2025 | 21.13 | 21.25 | 21.25 | 21.26 | 20.83 | 6.1M |
| September 15, 2025 | 21.25 | 21.11 | 21.11 | 21.35 | 20.99 | 6.77M |
| September 12, 2025 | 21.68 | 21.45 | 21.45 | 21.86 | 21.41 | 9.2M |
| September 11, 2025 | 21.03 | 21.37 | 21.37 | 21.38 | 20.75 | 7.73M |
| September 10, 2025 | 21.15 | 21.19 | 21.19 | 21.47 | 21.15 | 6.58M |
| September 09, 2025 | 21.71 | 21.36 | 21.36 | 21.86 | 21.2 | 7.45M |
| September 08, 2025 | 21.19 | 21.73 | 21.73 | 21.77 | 21.08 | 12.63M |
| September 05, 2025 | 20.66 | 21.22 | 21.22 | 21.44 | 20.42 | 9.25M |
| September 04, 2025 | 20.9 | 20.64 | 20.64 | 21.27 | 20.26 | 10.36M |
| September 03, 2025 | 21.76 | 21.11 | 21.11 | 22.1 | 20.78 | 16.37M |
| September 02, 2025 | 21.46 | 22.13 | 22.13 | 22.64 | 21.31 | 24.86M |
| September 01, 2025 | 21.35 | 21.59 | 21.59 | 21.77 | 21.22 | 19.5M |
| August 29, 2025 | 22.09 | 21.53 | 21.53 | 23.17 | 21.5 | 33.33M |
| August 28, 2025 | 20.66 | 21.06 | 21.06 | 21.06 | 20.39 | 11.56M |
| August 27, 2025 | 20.85 | 20.65 | 20.65 | 21.31 | 20.62 | 17.75M |
| August 26, 2025 | 20.65 | 20.66 | 20.66 | 20.88 | 20.61 | 7.88M |
| August 25, 2025 | 20.96 | 20.75 | 20.75 | 20.97 | 20.65 | 11.6M |
| August 22, 2025 | 20.6 | 20.88 | 20.88 | 20.9 | 20.45 | 11.33M |
| August 21, 2025 | 20.38 | 20.59 | 20.59 | 20.69 | 20.28 | 11.59M |
| August 20, 2025 | 20.25 | 20.33 | 20.33 | 20.37 | 20.09 | 6.11M |
| August 19, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.06 | 7.93M |
| August 18, 2025 | 19.99 | 20.25 | 20.25 | 20.42 | 19.99 | 10.86M |
| August 15, 2025 | 19.81 | 19.99 | 19.99 | 20.04 | 19.72 | 6.28M |
| August 14, 2025 | 19.92 | 19.95 | 19.95 | 20.48 | 19.86 | 9.89M |
| August 13, 2025 | 19.85 | 19.9 | 19.9 | 20 | 19.82 | 4.86M |
| August 12, 2025 | 19.93 | 19.86 | 19.86 | 19.97 | 19.81 | 3.42M |
| August 11, 2025 | 19.81 | 19.92 | 19.92 | 19.99 | 19.77 | 4.45M |
| August 08, 2025 | 20.05 | 19.86 | 19.86 | 20.05 | 19.79 | 4.76M |
| August 07, 2025 | 20.03 | 20.09 | 20.09 | 20.17 | 19.95 | 4.48M |
| August 06, 2025 | 19.97 | 20.03 | 20.03 | 20.05 | 19.87 | 4.84M |
| August 05, 2025 | 19.97 | 19.97 | 19.97 | 20.09 | 19.87 | 3.64M |
| August 04, 2025 | 19.99 | 19.98 | 19.98 | 20.15 | 19.75 | 4.97M |
| August 01, 2025 | 19.89 | 20.01 | 20.01 | 20.05 | 19.67 | 5.41M |
| July 31, 2025 | 19.86 | 19.73 | 19.73 | 20 | 19.69 | 4.39M |
| July 30, 2025 | 20.06 | 19.93 | 19.93 | 20.08 | 19.84 | 4.68M |
| July 29, 2025 | 20.11 | 20.06 | 20.06 | 20.13 | 19.87 | 4.38M |
| July 28, 2025 | 20.13 | 20.2 | 20.2 | 20.21 | 19.81 | 5.99M |
| July 25, 2025 | 20.08 | 20.13 | 20.13 | 20.25 | 19.97 | 7.3M |
| July 24, 2025 | 19.73 | 19.93 | 19.93 | 19.93 | 19.7 | 4.23M |
| July 23, 2025 | 19.72 | 19.75 | 19.75 | 19.92 | 19.66 | 4.73M |
| July 22, 2025 | 19.86 | 19.74 | 19.74 | 19.86 | 19.69 | 4.34M |
| July 21, 2025 | 19.8 | 19.86 | 19.86 | 19.9 | 19.72 | 4.15M |
| July 18, 2025 | 19.91 | 19.87 | 19.87 | 20.07 | 19.85 | 4.95M |
| July 17, 2025 | 19.98 | 19.91 | 19.91 | 20.01 | 19.8 | 6.99M |
| July 16, 2025 | 20.13 | 20.4 | 20.13 | 21.33 | 20.09 | 13.59M |
| July 15, 2025 | 20.15 | 20.09 | 19.82 | 20.3 | 19.85 | 8.58M |
| July 14, 2025 | 20.81 | 20.36 | 20.09 | 20.96 | 20 | 12.12M |
| July 11, 2025 | 19.71 | 20.42 | 20.42 | 21 | 19.5 | 18.89M |
| July 10, 2025 | 19.39 | 19.71 | 19.71 | 19.88 | 19.31 | 6.31M |
| July 09, 2025 | 19.35 | 19.48 | 19.48 | 19.61 | 19.31 | 6.11M |
| July 08, 2025 | 19.16 | 19.31 | 19.31 | 19.34 | 19.08 | 3.14M |
| July 07, 2025 | 19.09 | 19.14 | 19.14 | 19.25 | 19.02 | 2.07M |