20.07
-0.46(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.48 | 20.07 | 20.07 | 20.5 | 19.87 | 6.09M |
| September 25, 2025 | 20.95 | 20.53 | 20.53 | 21.16 | 20.18 | 11.76M |
| September 24, 2025 | 18.58 | 20.38 | 20.38 | 20.38 | 18.38 | 7.66M |
| September 23, 2025 | 18.9 | 18.53 | 18.53 | 18.99 | 17.9 | 3.64M |
| September 22, 2025 | 19.12 | 18.9 | 18.9 | 19.18 | 18.64 | 1.79M |
| September 19, 2025 | 19.1 | 19.02 | 19.02 | 19.33 | 18.78 | 2M |
| September 18, 2025 | 19.62 | 19.2 | 19.2 | 19.62 | 18.9 | 3.79M |
| September 17, 2025 | 19.7 | 19.55 | 19.55 | 19.78 | 19.36 | 2.5M |
| September 16, 2025 | 19.8 | 19.7 | 19.7 | 19.91 | 19.47 | 2.35M |
| September 15, 2025 | 20.35 | 19.61 | 19.61 | 20.35 | 19.54 | 3.1M |
| September 12, 2025 | 19.8 | 19.9 | 19.9 | 20.06 | 19.65 | 3.14M |
| September 11, 2025 | 19.5 | 19.79 | 19.79 | 19.89 | 19.22 | 2.52M |
| September 10, 2025 | 19.55 | 19.61 | 19.61 | 19.8 | 19.5 | 2.03M |
| September 09, 2025 | 19.8 | 19.62 | 19.62 | 20.06 | 19.41 | 3.09M |
| September 08, 2025 | 19.36 | 19.85 | 19.85 | 19.92 | 19.33 | 3.88M |
| September 05, 2025 | 18.96 | 19.36 | 19.36 | 19.4 | 18.8 | 3.45M |
| September 04, 2025 | 18.99 | 18.81 | 18.81 | 19.55 | 18.56 | 5.52M |
| September 03, 2025 | 19.88 | 18.87 | 18.87 | 20.1 | 18.78 | 5.48M |
| September 02, 2025 | 20.67 | 19.68 | 19.68 | 20.72 | 19.35 | 8.58M |
| September 01, 2025 | 20.75 | 20.61 | 20.61 | 20.94 | 20.07 | 8.6M |
| August 29, 2025 | 19.17 | 20.7 | 20.7 | 20.99 | 19.16 | 16.5M |
| August 28, 2025 | 19.4 | 19.16 | 19.16 | 19.72 | 18.31 | 7.82M |
| August 27, 2025 | 19.9 | 19.62 | 19.62 | 19.97 | 19.36 | 6.54M |
| August 26, 2025 | 19.36 | 19.79 | 19.79 | 20.12 | 19.29 | 8.24M |
| August 25, 2025 | 19.22 | 19.35 | 19.35 | 19.47 | 18.94 | 5.35M |
| August 22, 2025 | 19.3 | 19.22 | 19.22 | 19.66 | 18.96 | 5.11M |
| August 21, 2025 | 19.8 | 19.3 | 19.3 | 19.8 | 19.25 | 5.12M |
| August 20, 2025 | 19.08 | 19.73 | 19.73 | 20.08 | 18.94 | 8.72M |
| August 19, 2025 | 18.73 | 19.08 | 19.08 | 19.26 | 18.5 | 6.66M |
| August 18, 2025 | 18.95 | 18.62 | 18.62 | 19.13 | 18.59 | 5.85M |
| August 15, 2025 | 18.84 | 18.83 | 18.83 | 19.15 | 18.7 | 5.95M |
| August 14, 2025 | 18.5 | 18.85 | 18.85 | 19.87 | 18.5 | 9.46M |
| August 13, 2025 | 18.55 | 18.64 | 18.64 | 18.88 | 18.48 | 6.66M |
| August 12, 2025 | 18.39 | 18.45 | 18.45 | 18.5 | 18.18 | 3.95M |
| August 11, 2025 | 17.92 | 18.39 | 18.39 | 18.39 | 17.87 | 5.37M |
| August 08, 2025 | 17.75 | 17.85 | 17.85 | 17.89 | 17.56 | 2.99M |
| August 07, 2025 | 17.88 | 17.7 | 17.7 | 17.96 | 17.63 | 3.51M |
| August 06, 2025 | 17.85 | 17.88 | 17.88 | 17.9 | 17.76 | 2.57M |
| August 05, 2025 | 17.96 | 17.84 | 17.84 | 18 | 17.81 | 3.22M |
| August 04, 2025 | 17.48 | 17.84 | 17.84 | 17.84 | 17.4 | 2.88M |
| August 01, 2025 | 17.59 | 17.55 | 17.55 | 17.75 | 17.4 | 2.48M |
| July 31, 2025 | 17.73 | 17.4 | 17.4 | 17.83 | 17.3 | 4.02M |
| July 30, 2025 | 18.12 | 17.77 | 17.77 | 18.2 | 17.61 | 3.42M |
| July 29, 2025 | 18 | 18.08 | 18.08 | 18.12 | 17.71 | 4.2M |
| July 28, 2025 | 17.9 | 17.97 | 17.97 | 18.04 | 17.76 | 3.46M |
| July 25, 2025 | 18.12 | 17.9 | 17.9 | 18.16 | 17.7 | 5.18M |
| July 24, 2025 | 17.57 | 18.12 | 18.12 | 18.68 | 17.53 | 9.48M |
| July 23, 2025 | 17.76 | 17.5 | 17.5 | 17.8 | 17.5 | 4.32M |
| July 22, 2025 | 17.87 | 17.76 | 17.76 | 18.08 | 17.58 | 8.66M |
| July 21, 2025 | 18 | 18.09 | 18.09 | 18.71 | 18 | 9.38M |
| July 18, 2025 | 18.35 | 18 | 18 | 18.48 | 17.9 | 9.2M |
| July 17, 2025 | 18.5 | 18.37 | 18.37 | 18.62 | 17.89 | 13.6M |
| July 16, 2025 | 19.9 | 18.93 | 18.93 | 20.8 | 18.88 | 25.22M |
| July 15, 2025 | 17.69 | 19.46 | 19.46 | 19.46 | 17.69 | 11.41M |
| July 14, 2025 | 19.1 | 17.69 | 17.69 | 19.27 | 17.61 | 16.64M |
| July 11, 2025 | 19.32 | 19.1 | 19.1 | 19.64 | 19 | 6.77M |
| July 10, 2025 | 19.17 | 19.28 | 19.28 | 19.4 | 18.55 | 8.15M |
| July 09, 2025 | 19.28 | 19.18 | 19.18 | 19.7 | 19.02 | 9.22M |
| July 08, 2025 | 18.78 | 19.52 | 19.52 | 19.68 | 18.51 | 12.39M |
| July 07, 2025 | 18.43 | 18.75 | 18.75 | 18.92 | 18.11 | 10.98M |