19.11
-0.23(-1.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.21 | 19.11 | 19.11 | 19.34 | 19.02 | 6.24M |
September 25, 2025 | 19.51 | 19.34 | 19.34 | 19.58 | 19.18 | 9.02M |
September 24, 2025 | 19.29 | 19.65 | 19.65 | 19.74 | 19.13 | 11.22M |
September 23, 2025 | 19.78 | 19.32 | 19.32 | 19.79 | 19 | 12.8M |
September 22, 2025 | 20.45 | 19.81 | 19.81 | 20.92 | 19.66 | 16.16M |
September 19, 2025 | 20.08 | 20.31 | 20.31 | 20.53 | 19.63 | 24.04M |
September 18, 2025 | 18.81 | 20.03 | 20.03 | 20.58 | 18.81 | 39.25M |
September 17, 2025 | 18.65 | 18.9 | 18.9 | 19.13 | 18.65 | 9.3M |
September 16, 2025 | 18.7 | 18.71 | 18.71 | 18.79 | 18.53 | 6.29M |
September 15, 2025 | 18.89 | 18.7 | 18.7 | 18.9 | 18.66 | 7.77M |
September 12, 2025 | 19 | 18.92 | 18.92 | 19.26 | 18.83 | 13.44M |
September 11, 2025 | 18.26 | 19.01 | 19.01 | 19.5 | 18.09 | 20.25M |
September 10, 2025 | 18.29 | 18.31 | 18.31 | 18.33 | 18.15 | 4.23M |
September 09, 2025 | 18.25 | 18.29 | 18.29 | 18.36 | 18.21 | 4.61M |
September 08, 2025 | 18.19 | 18.32 | 18.32 | 18.34 | 18.17 | 5.34M |
September 05, 2025 | 17.93 | 18.2 | 18.2 | 18.25 | 17.84 | 6.02M |
September 04, 2025 | 17.93 | 17.95 | 17.95 | 18.06 | 17.83 | 5.99M |
September 03, 2025 | 18.18 | 17.96 | 17.96 | 18.23 | 17.94 | 6.18M |
September 02, 2025 | 18.26 | 18.2 | 18.2 | 18.35 | 18.01 | 7.55M |
September 01, 2025 | 18.18 | 18.29 | 18.29 | 18.37 | 17.97 | 8.65M |
August 29, 2025 | 18.09 | 18.17 | 18.17 | 18.35 | 18.01 | 9.47M |
August 28, 2025 | 18.27 | 18.18 | 18.18 | 18.4 | 17.82 | 11.03M |
August 27, 2025 | 18.82 | 18.27 | 18.27 | 18.9 | 18.22 | 11.7M |
August 26, 2025 | 18.73 | 18.83 | 18.83 | 18.9 | 18.6 | 8.52M |
August 25, 2025 | 18.67 | 18.72 | 18.72 | 18.77 | 18.57 | 9.28M |
August 22, 2025 | 18.69 | 18.63 | 18.63 | 18.72 | 18.48 | 7.87M |
August 21, 2025 | 18.65 | 18.68 | 18.68 | 18.72 | 18.59 | 6.7M |
August 20, 2025 | 18.5 | 18.64 | 18.64 | 18.64 | 18.39 | 7.64M |
August 19, 2025 | 18.44 | 18.5 | 18.5 | 18.69 | 18.4 | 10.47M |
August 18, 2025 | 18.46 | 18.39 | 18.39 | 18.5 | 18.34 | 9.59M |
August 15, 2025 | 18.25 | 18.44 | 18.44 | 18.44 | 18.2 | 6.69M |
August 14, 2025 | 18.44 | 18.25 | 18.25 | 18.51 | 18.24 | 7.9M |
August 13, 2025 | 18.35 | 18.44 | 18.44 | 18.54 | 18.21 | 8.92M |
August 12, 2025 | 18.29 | 18.35 | 18.35 | 18.57 | 18.29 | 8.06M |
August 11, 2025 | 18.27 | 18.31 | 18.31 | 18.34 | 18.2 | 6.97M |
August 08, 2025 | 18.29 | 18.28 | 18.28 | 18.33 | 18.14 | 6.83M |
August 07, 2025 | 18.35 | 18.27 | 18.27 | 18.47 | 18.24 | 6.84M |
August 06, 2025 | 18.55 | 18.33 | 18.33 | 18.61 | 18.23 | 10.26M |
August 05, 2025 | 18.53 | 18.54 | 18.54 | 18.61 | 18.42 | 9.32M |
August 04, 2025 | 18.54 | 18.54 | 18.54 | 18.6 | 18.25 | 13.91M |
August 01, 2025 | 18.06 | 18.69 | 18.69 | 18.96 | 18.06 | 22.9M |
July 31, 2025 | 18.44 | 18.06 | 18.06 | 18.49 | 17.96 | 13.21M |
July 30, 2025 | 17.95 | 18.34 | 18.34 | 18.71 | 17.9 | 23.55M |
July 29, 2025 | 17.83 | 17.89 | 17.89 | 17.91 | 17.6 | 8.72M |
July 28, 2025 | 17.92 | 17.83 | 17.83 | 18.15 | 17.81 | 10.3M |
July 25, 2025 | 17.83 | 17.69 | 17.69 | 17.92 | 17.65 | 8.56M |
July 24, 2025 | 17.54 | 17.7 | 17.7 | 17.71 | 17.53 | 6.61M |
July 23, 2025 | 17.59 | 17.61 | 17.61 | 17.84 | 17.57 | 8.51M |
July 22, 2025 | 17.52 | 17.6 | 17.6 | 17.65 | 17.44 | 7.11M |
July 21, 2025 | 17.4 | 17.52 | 17.52 | 17.54 | 17.36 | 6.31M |
July 18, 2025 | 17.43 | 17.44 | 17.44 | 17.49 | 17.29 | 5.01M |
July 17, 2025 | 17.28 | 17.44 | 17.44 | 17.62 | 17.28 | 9.1M |
July 16, 2025 | 17.14 | 17.23 | 17.23 | 17.25 | 17.12 | 4.57M |
July 15, 2025 | 17.3 | 17.11 | 17.11 | 17.31 | 17 | 6.78M |
July 14, 2025 | 17.29 | 17.31 | 17.31 | 17.37 | 17.26 | 3.58M |
July 11, 2025 | 17.26 | 17.29 | 17.29 | 17.36 | 17.22 | 5.66M |
July 10, 2025 | 17.08 | 17.29 | 17.29 | 17.29 | 17.08 | 5.8M |
July 09, 2025 | 17.1 | 17.1 | 17.1 | 17.18 | 17.07 | 5.34M |
July 08, 2025 | 17.14 | 17.13 | 17.13 | 17.23 | 17.07 | 5.31M |
July 07, 2025 | 17.18 | 17.11 | 17.11 | 17.21 | 17.11 | 5.34M |