20.30
-0.34(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.55 | 20.3 | 20.3 | 20.64 | 20.3 | 3.52M |
| September 25, 2025 | 20.9 | 20.64 | 20.64 | 21.02 | 20.62 | 4.17M |
| September 24, 2025 | 20.4 | 20.9 | 20.9 | 20.98 | 20.4 | 3.91M |
| September 23, 2025 | 21.02 | 20.56 | 20.56 | 21.05 | 20.15 | 5.62M |
| September 22, 2025 | 21.17 | 21.02 | 21.02 | 21.2 | 20.85 | 3.64M |
| September 19, 2025 | 21.15 | 21.15 | 21.15 | 21.25 | 20.9 | 4.62M |
| September 18, 2025 | 21.76 | 21.24 | 21.24 | 22.1 | 21.06 | 8.25M |
| September 17, 2025 | 21.68 | 21.78 | 21.78 | 22.16 | 21.56 | 9.15M |
| September 16, 2025 | 21.04 | 21.66 | 21.66 | 21.75 | 21.04 | 7.46M |
| September 15, 2025 | 21.14 | 21.05 | 21.05 | 21.36 | 21.02 | 4.28M |
| September 12, 2025 | 21.44 | 20.99 | 20.99 | 21.45 | 20.86 | 5.76M |
| September 11, 2025 | 21.22 | 21.35 | 21.35 | 21.39 | 20.93 | 5.16M |
| September 10, 2025 | 21.3 | 21.26 | 21.26 | 21.52 | 21.18 | 4.22M |
| September 09, 2025 | 21.65 | 21.4 | 21.4 | 21.66 | 21.26 | 5.85M |
| September 08, 2025 | 21.33 | 21.75 | 21.75 | 21.96 | 21.17 | 9.51M |
| September 05, 2025 | 20.54 | 21.33 | 21.33 | 21.63 | 20.3 | 12.36M |
| September 04, 2025 | 21.01 | 20.39 | 20.39 | 21.25 | 20.03 | 9.06M |
| September 03, 2025 | 22.05 | 20.9 | 20.9 | 22.05 | 20.77 | 12.19M |
| September 02, 2025 | 22.77 | 21.88 | 21.88 | 22.77 | 21.3 | 21.61M |
| September 01, 2025 | 20.5 | 21 | 21 | 21.83 | 20.5 | 12.95M |
| August 29, 2025 | 20.07 | 20 | 20 | 20.29 | 19.96 | 4.06M |
| August 28, 2025 | 20.22 | 20.26 | 20.26 | 20.45 | 19.76 | 5.41M |
| August 27, 2025 | 20.59 | 20.2 | 20.2 | 20.85 | 20.19 | 5.56M |
| August 26, 2025 | 20.69 | 20.59 | 20.59 | 20.72 | 20.44 | 4.38M |
| August 25, 2025 | 20.5 | 20.69 | 20.69 | 21.06 | 20.43 | 7.27M |
| August 22, 2025 | 20.29 | 20.38 | 20.38 | 20.4 | 20.15 | 4M |
| August 21, 2025 | 20.47 | 20.29 | 20.29 | 20.49 | 20.16 | 4.16M |
| August 20, 2025 | 20.17 | 20.4 | 20.4 | 20.4 | 20.04 | 4.06M |
| August 19, 2025 | 20.06 | 20.29 | 20.29 | 20.35 | 19.74 | 6.89M |
| August 18, 2025 | 20.15 | 20.04 | 20.04 | 20.2 | 19.94 | 5.55M |
| August 15, 2025 | 19.6 | 20.02 | 20.02 | 20.07 | 19.6 | 3.74M |
| August 14, 2025 | 20.08 | 19.69 | 19.69 | 20.1 | 19.58 | 4.06M |
| August 13, 2025 | 20.02 | 20.03 | 20.03 | 20.11 | 19.95 | 3.47M |
| August 12, 2025 | 20.12 | 19.99 | 19.99 | 20.13 | 19.87 | 3.31M |
| August 11, 2025 | 20.09 | 20.12 | 20.12 | 20.19 | 19.89 | 4M |
| August 08, 2025 | 19.89 | 20.09 | 20.09 | 20.67 | 19.82 | 6.26M |
| August 07, 2025 | 20.17 | 19.86 | 19.86 | 20.3 | 19.85 | 4.11M |
| August 06, 2025 | 19.78 | 20.13 | 20.13 | 20.26 | 19.76 | 6.84M |
| August 05, 2025 | 19.7 | 19.64 | 19.64 | 19.77 | 19.52 | 3.02M |
| August 04, 2025 | 19.15 | 19.68 | 19.68 | 19.68 | 19.14 | 3.08M |
| August 01, 2025 | 19.29 | 19.22 | 19.22 | 19.37 | 19.17 | 1.7M |
| July 31, 2025 | 19.46 | 19.24 | 19.24 | 19.64 | 19.14 | 2.68M |
| July 30, 2025 | 19.65 | 19.46 | 19.46 | 19.66 | 19.32 | 2.51M |
| July 29, 2025 | 19.66 | 19.58 | 19.58 | 19.7 | 19.43 | 2.39M |
| July 28, 2025 | 19.72 | 19.66 | 19.66 | 19.72 | 19.54 | 2.32M |
| July 25, 2025 | 19.6 | 19.66 | 19.66 | 19.75 | 19.46 | 2.3M |
| July 24, 2025 | 19.43 | 19.6 | 19.6 | 19.61 | 19.43 | 2.5M |
| July 23, 2025 | 19.67 | 19.4 | 19.4 | 19.69 | 19.37 | 3.11M |
| July 22, 2025 | 19.78 | 19.67 | 19.67 | 19.8 | 19.57 | 3.45M |
| July 21, 2025 | 19.6 | 19.8 | 19.8 | 19.81 | 19.34 | 5.62M |
| July 18, 2025 | 19.19 | 19.52 | 19.52 | 19.68 | 19.19 | 5.85M |
| July 17, 2025 | 19.1 | 19.19 | 19.19 | 19.19 | 19.03 | 2.71M |
| July 16, 2025 | 19.03 | 19.1 | 19.1 | 19.19 | 18.94 | 2.57M |
| July 15, 2025 | 18.95 | 19.03 | 19.03 | 19.09 | 18.86 | 2.15M |
| July 14, 2025 | 18.89 | 18.97 | 18.97 | 19.12 | 18.87 | 2.07M |
| July 11, 2025 | 18.8 | 18.89 | 18.89 | 18.97 | 18.71 | 2.39M |
| July 10, 2025 | 18.71 | 18.77 | 18.77 | 18.8 | 18.61 | 1.63M |
| July 09, 2025 | 18.91 | 18.7 | 18.7 | 18.99 | 18.64 | 3.27M |
| July 08, 2025 | 18.76 | 18.91 | 18.91 | 18.96 | 18.7 | 1.57M |
| July 07, 2025 | 18.9 | 18.76 | 18.76 | 18.97 | 18.69 | 1.66M |