21.07
-0.48(-2.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 21.2 | 21.07 | 21.07 | 21.69 | 20.9 | 12.54M |
September 26, 2025 | 20.87 | 21.55 | 21.55 | 21.95 | 20.63 | 19.51M |
September 25, 2025 | 21.39 | 21 | 21 | 21.56 | 20.91 | 12.11M |
September 24, 2025 | 21.21 | 21.49 | 21.49 | 21.8 | 20.88 | 18.94M |
September 23, 2025 | 20.19 | 21.75 | 21.75 | 22.29 | 19.88 | 31.33M |
September 22, 2025 | 19.73 | 20.26 | 20.26 | 20.97 | 19.73 | 8.21M |
September 19, 2025 | 20.1 | 19.73 | 19.73 | 20.58 | 19.69 | 7.72M |
September 18, 2025 | 20.71 | 20.36 | 20.36 | 21 | 20 | 14.46M |
September 17, 2025 | 20.75 | 21.24 | 21.24 | 21.47 | 20.52 | 16.27M |
September 16, 2025 | 20.3 | 20.69 | 20.69 | 20.72 | 19.95 | 11.8M |
September 15, 2025 | 20.37 | 20.39 | 20.39 | 20.94 | 20.16 | 10.78M |
September 12, 2025 | 20.31 | 20.36 | 20.36 | 20.66 | 20.13 | 8.7M |
September 11, 2025 | 20.38 | 20.27 | 20.27 | 20.47 | 20.08 | 10.81M |
September 10, 2025 | 21.06 | 20.58 | 20.58 | 21.07 | 20.31 | 13.45M |
September 09, 2025 | 20.53 | 21.07 | 21.07 | 21.47 | 20.3 | 19.26M |
September 08, 2025 | 20.15 | 20.73 | 20.73 | 20.99 | 20.02 | 18.42M |
September 05, 2025 | 20 | 20.17 | 20.17 | 20.45 | 19.8 | 20.84M |
September 04, 2025 | 18.7 | 20.54 | 20.54 | 20.54 | 18.51 | 19.81M |
September 03, 2025 | 18.96 | 18.67 | 18.67 | 19.3 | 18.6 | 3.62M |
September 02, 2025 | 19.09 | 19.04 | 19.04 | 19.22 | 18.6 | 5.04M |
September 01, 2025 | 19.18 | 19.07 | 19.07 | 19.39 | 18.99 | 4.84M |
August 29, 2025 | 19.53 | 19.23 | 19.23 | 19.53 | 19.12 | 5.01M |
August 28, 2025 | 19.71 | 19.53 | 19.53 | 19.87 | 18.8 | 7.75M |
August 27, 2025 | 19.9 | 19.7 | 19.7 | 20.45 | 19.63 | 10.74M |
August 26, 2025 | 19.9 | 19.84 | 19.84 | 20.2 | 19.72 | 7.16M |
August 25, 2025 | 19.3 | 19.96 | 19.96 | 20.07 | 19.21 | 10.73M |
August 22, 2025 | 19.41 | 19.28 | 19.28 | 19.55 | 19.16 | 5.2M |
August 21, 2025 | 19.82 | 19.39 | 19.39 | 19.83 | 19.28 | 6.41M |
August 20, 2025 | 19.6 | 19.71 | 19.71 | 19.84 | 19.45 | 6.6M |
August 19, 2025 | 19.7 | 19.68 | 19.68 | 19.74 | 19.1 | 11.14M |
August 18, 2025 | 19.7 | 19.78 | 19.78 | 20.58 | 19.55 | 19.87M |
August 15, 2025 | 18.26 | 19.25 | 19.25 | 19.5 | 18.15 | 13.42M |
August 14, 2025 | 18.62 | 18.3 | 18.3 | 18.75 | 18.29 | 4.46M |
August 13, 2025 | 18.6 | 18.61 | 18.61 | 18.69 | 18.5 | 3M |
August 12, 2025 | 18.64 | 18.59 | 18.59 | 18.77 | 18.55 | 2.77M |
August 11, 2025 | 18.49 | 18.64 | 18.64 | 18.66 | 18.38 | 3.21M |
August 08, 2025 | 18.58 | 18.41 | 18.41 | 18.58 | 18.29 | 2.78M |
August 07, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.48 | 2.82M |
August 06, 2025 | 18.48 | 18.65 | 18.65 | 18.76 | 18.4 | 4.31M |
August 05, 2025 | 18.39 | 18.45 | 18.45 | 18.5 | 18.34 | 2.32M |
August 04, 2025 | 18 | 18.36 | 18.36 | 18.39 | 17.91 | 2M |
August 01, 2025 | 18.2 | 18.16 | 18.16 | 18.26 | 18.07 | 1.62M |
July 31, 2025 | 18.26 | 18.12 | 18.12 | 18.44 | 18.06 | 2.34M |
July 30, 2025 | 18.54 | 18.32 | 18.32 | 18.55 | 18.2 | 2.49M |
July 29, 2025 | 18.51 | 18.45 | 18.45 | 18.51 | 18.36 | 1.96M |
July 28, 2025 | 18.55 | 18.49 | 18.49 | 18.64 | 18.45 | 2.23M |
July 25, 2025 | 18.51 | 18.46 | 18.46 | 18.53 | 18.41 | 1.83M |
July 24, 2025 | 18.25 | 18.51 | 18.51 | 18.53 | 18.24 | 2.9M |
July 23, 2025 | 18.45 | 18.24 | 18.24 | 18.49 | 18.2 | 2.56M |
July 22, 2025 | 18.61 | 18.45 | 18.45 | 18.61 | 18.37 | 3.01M |
July 21, 2025 | 18.53 | 18.61 | 18.61 | 18.68 | 18.46 | 2.35M |
July 18, 2025 | 18.62 | 18.53 | 18.53 | 18.64 | 18.44 | 2.32M |
July 17, 2025 | 18.69 | 18.63 | 18.63 | 18.7 | 18.51 | 2.97M |
July 16, 2025 | 18.26 | 18.58 | 18.58 | 18.75 | 18.19 | 4.1M |
July 15, 2025 | 18.48 | 18.27 | 18.27 | 18.57 | 18.12 | 3.69M |
July 14, 2025 | 18.48 | 18.7 | 18.7 | 18.79 | 18.33 | 3.83M |
July 11, 2025 | 18.43 | 18.42 | 18.42 | 18.48 | 18.3 | 2.29M |
July 10, 2025 | 18.41 | 18.39 | 18.39 | 18.49 | 18.31 | 2.85M |
July 09, 2025 | 18.75 | 18.49 | 18.49 | 18.98 | 18.44 | 3.99M |
July 08, 2025 | 18.61 | 18.66 | 18.66 | 18.79 | 18.46 | 3.49M |