20.31
-0.07(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21 | 20.31 | 20.31 | 21 | 20.09 | 1.53M |
| September 25, 2025 | 20.4 | 20.38 | 20.38 | 20.47 | 20.2 | 1.14M |
| September 24, 2025 | 20.29 | 20.42 | 20.42 | 20.45 | 20.18 | 1.05M |
| September 23, 2025 | 20.4 | 20.29 | 20.29 | 20.45 | 19.92 | 1.27M |
| September 22, 2025 | 20.47 | 20.35 | 20.35 | 20.47 | 20.12 | 1.27M |
| September 19, 2025 | 20.47 | 20.47 | 20.47 | 20.54 | 20.23 | 1.11M |
| September 18, 2025 | 20.68 | 20.37 | 20.37 | 20.74 | 20.24 | 1.29M |
| September 17, 2025 | 20.7 | 20.54 | 20.54 | 20.88 | 20.52 | 1.29M |
| September 16, 2025 | 20.67 | 20.78 | 20.78 | 20.83 | 20.12 | 1.49M |
| September 15, 2025 | 20.88 | 20.65 | 20.65 | 20.88 | 20.5 | 839,860 |
| September 12, 2025 | 20.9 | 20.65 | 20.65 | 20.91 | 20.61 | 944,936 |
| September 11, 2025 | 20.73 | 20.84 | 20.84 | 21.04 | 20.59 | 1.65M |
| September 10, 2025 | 20.7 | 20.73 | 20.73 | 20.79 | 20.58 | 1.42M |
| September 09, 2025 | 20.27 | 20.65 | 20.65 | 20.81 | 20.14 | 2M |
| September 08, 2025 | 20.02 | 20.27 | 20.27 | 20.28 | 19.99 | 1.51M |
| September 05, 2025 | 20.1 | 20.02 | 20.02 | 20.1 | 19.85 | 1.56M |
| September 04, 2025 | 19.85 | 19.99 | 19.99 | 20.13 | 19.69 | 1.46M |
| September 03, 2025 | 19.96 | 19.75 | 19.75 | 20.03 | 19.68 | 952,630 |
| September 02, 2025 | 20.01 | 19.96 | 19.96 | 20.06 | 19.7 | 1.26M |
| September 01, 2025 | 19.95 | 20 | 20 | 20.19 | 19.76 | 1.66M |
| August 29, 2025 | 19.91 | 19.79 | 19.79 | 19.98 | 19.64 | 1.24M |
| August 28, 2025 | 19.8 | 19.9 | 19.9 | 20.25 | 19.52 | 2.18M |
| August 27, 2025 | 20.57 | 20.09 | 20.09 | 20.66 | 20.02 | 1.7M |
| August 26, 2025 | 20.5 | 20.56 | 20.56 | 20.73 | 20.46 | 1.29M |
| August 25, 2025 | 20.55 | 20.53 | 20.53 | 20.65 | 20.45 | 1.57M |
| August 22, 2025 | 20.68 | 20.54 | 20.54 | 20.73 | 20.35 | 2.17M |
| August 21, 2025 | 20.71 | 20.7 | 20.7 | 20.76 | 20.62 | 1.92M |
| August 20, 2025 | 20.68 | 20.69 | 20.69 | 20.74 | 20.53 | 1.4M |
| August 19, 2025 | 20.63 | 20.66 | 20.66 | 20.75 | 20.52 | 1.76M |
| August 18, 2025 | 20.71 | 20.62 | 20.62 | 20.8 | 20.53 | 2.11M |
| August 15, 2025 | 20.92 | 20.64 | 20.64 | 21.08 | 20.5 | 2.45M |
| August 14, 2025 | 21 | 21.04 | 21.04 | 21.4 | 20.81 | 2.87M |
| August 13, 2025 | 21.26 | 20.97 | 20.97 | 21.41 | 20.93 | 1.46M |
| August 12, 2025 | 21.43 | 21.25 | 21.25 | 21.52 | 21.21 | 1.09M |
| August 11, 2025 | 21.1 | 21.42 | 21.42 | 21.5 | 20.98 | 1.72M |
| August 08, 2025 | 21.09 | 21.06 | 21.06 | 21.14 | 20.93 | 1.1M |
| August 07, 2025 | 20.74 | 21.04 | 21.04 | 21.16 | 20.62 | 1.73M |
| August 06, 2025 | 20.82 | 20.75 | 20.75 | 20.82 | 20.57 | 1.57M |
| August 05, 2025 | 20.6 | 20.83 | 20.83 | 20.89 | 20.51 | 1.33M |
| August 04, 2025 | 20.6 | 20.6 | 20.6 | 20.91 | 20.4 | 1.95M |
| August 01, 2025 | 20.14 | 20.56 | 20.56 | 20.69 | 20.05 | 2.64M |
| July 31, 2025 | 20.26 | 20.15 | 20.15 | 20.26 | 19.95 | 2.08M |
| July 30, 2025 | 20.12 | 20.17 | 20.17 | 20.32 | 20 | 1.19M |
| July 29, 2025 | 20.2 | 20.13 | 20.13 | 20.49 | 19.9 | 1.7M |
| July 28, 2025 | 20.17 | 20.2 | 20.2 | 20.27 | 20.07 | 1.17M |
| July 25, 2025 | 19.99 | 20.19 | 20.19 | 20.25 | 19.82 | 2.01M |
| July 24, 2025 | 19.75 | 19.93 | 19.93 | 20.23 | 19.73 | 2.14M |
| July 23, 2025 | 19.79 | 19.79 | 19.79 | 20.11 | 19.68 | 1.5M |
| July 22, 2025 | 19.75 | 19.79 | 19.79 | 19.8 | 19.63 | 960,080 |
| July 21, 2025 | 19.7 | 19.71 | 19.71 | 19.8 | 19.55 | 1.07M |
| July 18, 2025 | 19.59 | 19.6 | 19.6 | 19.84 | 19.53 | 1.21M |
| July 17, 2025 | 19.59 | 19.53 | 19.53 | 19.69 | 19.46 | 1.07M |
| July 16, 2025 | 19.58 | 19.57 | 19.57 | 19.76 | 19.36 | 2.02M |
| July 15, 2025 | 19.78 | 19.53 | 19.53 | 19.92 | 19.44 | 1.31M |
| July 14, 2025 | 19.57 | 19.89 | 19.89 | 19.9 | 19.52 | 1.61M |
| July 11, 2025 | 19.9 | 19.6 | 19.6 | 19.9 | 19.43 | 1.28M |
| July 10, 2025 | 19.73 | 19.78 | 19.78 | 19.84 | 19.51 | 1.72M |
| July 09, 2025 | 19.61 | 19.68 | 19.68 | 20.07 | 19.42 | 2.2M |
| July 08, 2025 | 19.78 | 19.87 | 19.48 | 20.07 | 19.48 | 2.49M |
| July 07, 2025 | 19.5 | 19.78 | 19.39 | 19.8 | 19.38 | 1.03M |