20.39
-0.37(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.58 | 20.39 | 20.39 | 20.79 | 20.3 | 7.99M |
| September 25, 2025 | 21.05 | 20.76 | 20.76 | 21.1 | 20.65 | 10.69M |
| September 24, 2025 | 20.62 | 21.1 | 21.1 | 21.23 | 20.29 | 10.78M |
| September 23, 2025 | 21.98 | 20.65 | 20.65 | 21.98 | 20.36 | 19.13M |
| September 22, 2025 | 21.59 | 21.98 | 21.98 | 22 | 21.49 | 14.63M |
| September 19, 2025 | 21.6 | 21.4 | 21.4 | 21.9 | 21.28 | 14.84M |
| September 18, 2025 | 22.01 | 21.83 | 21.83 | 22.76 | 21.5 | 24.6M |
| September 17, 2025 | 22.47 | 22.09 | 22.09 | 22.51 | 22.03 | 17.32M |
| September 16, 2025 | 22.22 | 22.51 | 22.51 | 22.95 | 21.94 | 25.14M |
| September 15, 2025 | 22.54 | 22.5 | 22.5 | 23.1 | 22.25 | 30.4M |
| September 12, 2025 | 23.57 | 22.66 | 22.66 | 24.38 | 22.61 | 62.49M |
| September 11, 2025 | 21 | 23.57 | 23.57 | 23.57 | 21 | 37.01M |
| September 10, 2025 | 21.12 | 21.43 | 21.43 | 22.15 | 20.89 | 32.21M |
| September 09, 2025 | 21.8 | 21.08 | 21.08 | 22.18 | 21.01 | 38.24M |
| September 08, 2025 | 20.89 | 21.58 | 21.58 | 21.58 | 20.18 | 37.2M |
| September 05, 2025 | 19.33 | 19.62 | 19.62 | 19.67 | 19.09 | 8.96M |
| September 04, 2025 | 19.3 | 19.24 | 19.24 | 19.7 | 18.79 | 11.06M |
| September 03, 2025 | 20.25 | 19.4 | 19.4 | 20.55 | 19.34 | 12.96M |
| September 02, 2025 | 21.19 | 20.18 | 20.18 | 21.2 | 19.98 | 17.41M |
| September 01, 2025 | 21.67 | 21.19 | 21.19 | 21.67 | 21 | 20.91M |
| August 29, 2025 | 21.42 | 21.89 | 21.89 | 22.28 | 21.21 | 28.92M |
| August 28, 2025 | 21.39 | 21.42 | 21.42 | 22.05 | 20.87 | 30.38M |
| August 27, 2025 | 21.35 | 20.75 | 20.75 | 21.74 | 20.7 | 28.36M |
| August 26, 2025 | 21.5 | 21.63 | 21.63 | 22.53 | 21.45 | 43.01M |
| August 25, 2025 | 20.55 | 21.35 | 21.35 | 21.8 | 20.11 | 38.41M |
| August 22, 2025 | 20.17 | 20.45 | 20.45 | 20.58 | 20.13 | 13.06M |
| August 21, 2025 | 20.53 | 20.24 | 20.24 | 20.82 | 20.2 | 17.51M |
| August 20, 2025 | 21.22 | 20.9 | 20.9 | 21.49 | 20.48 | 30M |
| August 19, 2025 | 20.03 | 20.7 | 20.7 | 20.97 | 19.7 | 35.06M |
| August 18, 2025 | 20.02 | 20.07 | 20.07 | 20.19 | 19.88 | 21.9M |
| August 15, 2025 | 19.77 | 20.02 | 20.02 | 20.29 | 19.77 | 23.45M |
| August 14, 2025 | 20.7 | 19.7 | 19.7 | 21 | 19.69 | 33.33M |
| August 13, 2025 | 20.7 | 20.58 | 20.58 | 21.27 | 20.39 | 31.84M |
| August 12, 2025 | 21.7 | 20.91 | 20.91 | 21.78 | 20.82 | 41.84M |
| August 11, 2025 | 21.9 | 22.37 | 22.37 | 22.56 | 21.25 | 70.57M |
| August 08, 2025 | 19.88 | 21.62 | 21.62 | 21.62 | 19.8 | 62.09M |
| August 07, 2025 | 18.9 | 19.65 | 19.65 | 20.83 | 18.71 | 42.26M |
| August 06, 2025 | 18.67 | 18.94 | 18.94 | 19.5 | 18.61 | 16.05M |
| August 05, 2025 | 18.56 | 18.73 | 18.73 | 18.92 | 18.37 | 16.42M |
| August 04, 2025 | 17.71 | 18.45 | 18.45 | 18.45 | 17.7 | 15.58M |
| August 01, 2025 | 18.3 | 17.91 | 17.91 | 18.3 | 17.77 | 10.91M |
| July 31, 2025 | 18.3 | 18.17 | 18.17 | 18.75 | 18.06 | 15.3M |
| July 30, 2025 | 18.1 | 18.17 | 18.17 | 18.98 | 17.85 | 16.88M |
| July 29, 2025 | 18.3 | 18.08 | 18.08 | 18.3 | 17.95 | 8.43M |
| July 28, 2025 | 17.94 | 18.14 | 18.14 | 18.21 | 17.86 | 9.01M |
| July 25, 2025 | 17.9 | 17.9 | 17.9 | 17.94 | 17.72 | 6.36M |
| July 24, 2025 | 17.7 | 17.85 | 17.85 | 17.98 | 17.67 | 9.17M |
| July 23, 2025 | 17.52 | 17.8 | 17.8 | 18.14 | 17.35 | 12.2M |
| July 22, 2025 | 17.52 | 17.58 | 17.58 | 17.65 | 17.48 | 6.11M |
| July 21, 2025 | 17.38 | 17.52 | 17.52 | 17.52 | 17.37 | 4.66M |
| July 18, 2025 | 17.53 | 17.42 | 17.42 | 17.53 | 17.31 | 4.4M |
| July 17, 2025 | 17.33 | 17.49 | 17.49 | 17.5 | 17.28 | 5.03M |
| July 16, 2025 | 17.19 | 17.33 | 17.33 | 17.39 | 17.18 | 4.93M |
| July 15, 2025 | 17.52 | 17.19 | 17.19 | 17.56 | 17.17 | 12.68M |
| July 14, 2025 | 17.8 | 17.9 | 17.9 | 17.91 | 17.7 | 6.12M |
| July 11, 2025 | 17.78 | 17.81 | 17.81 | 17.84 | 17.64 | 6.26M |
| July 10, 2025 | 17.76 | 17.79 | 17.79 | 17.89 | 17.56 | 8M |
| July 09, 2025 | 18.01 | 17.9 | 17.9 | 18.25 | 17.8 | 10.17M |
| July 08, 2025 | 17.95 | 18.16 | 18.16 | 18.47 | 17.85 | 12.32M |
| July 07, 2025 | 18.11 | 18.06 | 18.06 | 18.14 | 17.66 | 13.63M |