19.53
+0.13(+0.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.24 | 19.53 | 19.53 | 19.96 | 19.2 | 2.43M |
September 25, 2025 | 19.82 | 19.4 | 19.4 | 20.04 | 19.4 | 2.52M |
September 24, 2025 | 19.16 | 19.82 | 19.82 | 19.86 | 19.08 | 1.69M |
September 23, 2025 | 19.31 | 19.39 | 19.39 | 19.58 | 18.83 | 2.53M |
September 22, 2025 | 19.33 | 19.45 | 19.45 | 19.76 | 19.09 | 2.39M |
September 19, 2025 | 19.63 | 19.68 | 19.68 | 19.86 | 19.3 | 2.66M |
September 18, 2025 | 20.45 | 19.62 | 19.62 | 20.61 | 19.45 | 3.12M |
September 17, 2025 | 20.2 | 20.33 | 20.33 | 20.75 | 20.2 | 2.24M |
September 16, 2025 | 20.17 | 20.2 | 20.2 | 20.35 | 19.98 | 2.11M |
September 15, 2025 | 20.78 | 20.23 | 20.23 | 20.94 | 20.1 | 2.75M |
September 12, 2025 | 21 | 20.72 | 20.72 | 21.66 | 20.67 | 3.31M |
September 11, 2025 | 20.44 | 20.68 | 20.68 | 20.9 | 20.13 | 2.41M |
September 10, 2025 | 20.62 | 20.43 | 20.43 | 21.06 | 20.34 | 1.95M |
September 09, 2025 | 21.2 | 20.62 | 20.62 | 21.32 | 20.45 | 2.25M |
September 08, 2025 | 20.82 | 21.2 | 21.2 | 21.79 | 20.52 | 3.86M |
September 05, 2025 | 20.18 | 20.89 | 20.89 | 21.2 | 20.03 | 3.76M |
September 04, 2025 | 19.8 | 20.2 | 20.2 | 20.58 | 19.6 | 4.81M |
September 03, 2025 | 20.5 | 19.86 | 19.86 | 20.52 | 19.69 | 3.6M |
September 02, 2025 | 21.4 | 20.46 | 20.46 | 21.4 | 20.19 | 6.78M |
September 01, 2025 | 22.58 | 21.37 | 21.37 | 22.9 | 21.23 | 10.76M |
August 29, 2025 | 22.56 | 22.97 | 22.97 | 23.6 | 21.65 | 12.78M |
August 28, 2025 | 20.6 | 21.91 | 21.91 | 22.66 | 20.6 | 11.35M |
August 27, 2025 | 22.08 | 20.6 | 20.6 | 22.2 | 20.5 | 5.73M |
August 26, 2025 | 20.5 | 21.42 | 21.42 | 21.64 | 20.5 | 4.83M |
August 25, 2025 | 20.19 | 20.5 | 20.5 | 20.74 | 20.19 | 3.7M |
August 22, 2025 | 20.45 | 20.24 | 20.24 | 20.85 | 20.13 | 3.67M |
August 21, 2025 | 21.21 | 20.65 | 20.65 | 21.7 | 20.55 | 4.98M |
August 20, 2025 | 20 | 20.78 | 20.78 | 20.93 | 19.99 | 3.75M |
August 19, 2025 | 20.27 | 20.1 | 20.1 | 20.34 | 19.8 | 3.42M |
August 18, 2025 | 20 | 20.27 | 20.27 | 20.98 | 19.92 | 6.56M |
August 15, 2025 | 19.26 | 19.92 | 19.92 | 19.93 | 19.26 | 4.27M |
August 14, 2025 | 20.41 | 19.18 | 19.18 | 20.63 | 19.18 | 5.6M |
August 13, 2025 | 19.68 | 20.41 | 20.41 | 20.51 | 19.53 | 7.69M |
August 12, 2025 | 19.47 | 19.54 | 19.54 | 20.1 | 19.43 | 8.77M |
August 11, 2025 | 18.58 | 19.8 | 19.8 | 20.6 | 18.56 | 11M |
August 08, 2025 | 17.92 | 18.79 | 18.79 | 19.1 | 17.7 | 9.65M |
August 07, 2025 | 17.79 | 17.96 | 17.96 | 18.08 | 17.59 | 5.22M |
August 06, 2025 | 17.31 | 17.8 | 17.8 | 17.98 | 17.17 | 6.65M |
August 05, 2025 | 17.36 | 17.3 | 17.3 | 17.46 | 17.22 | 4.1M |
August 04, 2025 | 17.45 | 17.38 | 17.38 | 17.62 | 17.21 | 3.97M |
August 01, 2025 | 17.1 | 17.51 | 17.51 | 17.75 | 17.01 | 7.51M |
July 31, 2025 | 17.83 | 17.09 | 17.09 | 17.84 | 17.09 | 9.38M |
July 30, 2025 | 18.36 | 18 | 18 | 18.79 | 17.67 | 15.26M |
July 29, 2025 | 21.4 | 19.13 | 19.13 | 21.4 | 18.88 | 21.21M |
July 28, 2025 | 17.6 | 19.45 | 19.45 | 19.45 | 17.6 | 8.68M |
July 25, 2025 | 17.5 | 17.68 | 17.68 | 18.14 | 17.33 | 5.04M |
July 24, 2025 | 17.25 | 17.5 | 17.5 | 17.52 | 17.23 | 2.03M |
July 23, 2025 | 17.28 | 17.14 | 17.14 | 17.4 | 17.12 | 2.1M |
July 22, 2025 | 17.4 | 17.33 | 17.33 | 17.98 | 17.27 | 2.82M |
July 21, 2025 | 17.31 | 17.4 | 17.4 | 17.63 | 17.31 | 2.03M |
July 18, 2025 | 17.53 | 17.32 | 17.32 | 17.54 | 17.11 | 1.82M |
July 17, 2025 | 17.48 | 17.46 | 17.46 | 17.62 | 17.27 | 1.62M |
July 16, 2025 | 17.2 | 17.46 | 17.46 | 17.54 | 17.14 | 1.81M |
July 15, 2025 | 17.55 | 17.2 | 17.2 | 17.63 | 17 | 2.54M |
July 14, 2025 | 17.72 | 17.64 | 17.64 | 17.79 | 17.5 | 2.16M |
July 11, 2025 | 17.6 | 17.72 | 17.72 | 17.78 | 17.42 | 2.4M |
July 10, 2025 | 17.54 | 17.59 | 17.59 | 17.92 | 17.3 | 3.6M |
July 09, 2025 | 17.72 | 17.68 | 17.68 | 18.28 | 17.52 | 4.24M |
July 08, 2025 | 17.33 | 17.63 | 17.63 | 18.41 | 17.33 | 9.28M |
July 07, 2025 | 16.34 | 17.01 | 17.01 | 17.49 | 16.25 | 5.81M |