19.25
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 19.27 | 19.25 | 19.25 | 19.5 | 19.23 | 6.04M |
| September 29, 2025 | 19.18 | 19.25 | 19.25 | 19.4 | 19 | 5.75M |
| September 26, 2025 | 19.6 | 19.28 | 19.28 | 19.73 | 19.25 | 10M |
| September 25, 2025 | 19.42 | 19.9 | 19.9 | 20.14 | 19.4 | 11.87M |
| September 24, 2025 | 19.1 | 19.42 | 19.42 | 19.47 | 19 | 7.28M |
| September 23, 2025 | 19.42 | 19.18 | 19.18 | 19.48 | 18.79 | 9.3M |
| September 22, 2025 | 19.67 | 19.5 | 19.5 | 19.69 | 19.28 | 6.44M |
| September 19, 2025 | 19.55 | 19.65 | 19.65 | 19.75 | 19.39 | 6.86M |
| September 18, 2025 | 20.13 | 19.63 | 19.63 | 20.17 | 19.45 | 12.21M |
| September 17, 2025 | 20.12 | 20.07 | 20.07 | 20.18 | 19.94 | 7.66M |
| September 16, 2025 | 20.45 | 20.22 | 20.22 | 20.5 | 20.02 | 13.77M |
| September 15, 2025 | 19.86 | 19.93 | 19.93 | 20.02 | 19.76 | 6.38M |
| September 12, 2025 | 20.05 | 19.93 | 19.93 | 20.22 | 19.9 | 8.76M |
| September 11, 2025 | 19.86 | 20.07 | 20.07 | 20.1 | 19.4 | 10.45M |
| September 10, 2025 | 19.7 | 19.9 | 19.9 | 20.15 | 19.65 | 9.73M |
| September 09, 2025 | 20.03 | 19.65 | 19.65 | 20.07 | 19.58 | 8.76M |
| September 08, 2025 | 19.99 | 20.03 | 20.03 | 20.11 | 19.78 | 9.88M |
| September 05, 2025 | 19.77 | 19.96 | 19.96 | 20.09 | 19.35 | 9.94M |
| September 04, 2025 | 19.8 | 19.73 | 19.73 | 20.23 | 19.43 | 12.45M |
| September 03, 2025 | 20.7 | 19.83 | 19.83 | 21.04 | 19.71 | 16.54M |
| September 02, 2025 | 21.6 | 20.69 | 20.69 | 21.61 | 20.46 | 20.63M |
| September 01, 2025 | 21.71 | 21.73 | 21.73 | 21.91 | 21.34 | 13.95M |
| August 29, 2025 | 22.2 | 21.68 | 21.68 | 22.3 | 21.5 | 13.42M |
| August 28, 2025 | 21.56 | 22.2 | 22.2 | 22.5 | 21.41 | 19.68M |
| August 27, 2025 | 22.8 | 21.77 | 21.77 | 22.86 | 21.75 | 20.6M |
| August 26, 2025 | 22.07 | 22.58 | 22.58 | 22.96 | 22.05 | 26.11M |
| August 25, 2025 | 21.55 | 22.46 | 22.46 | 22.49 | 21.46 | 30.75M |
| August 22, 2025 | 21.31 | 21.38 | 21.38 | 21.49 | 21.19 | 13.57M |
| August 21, 2025 | 21.26 | 21.26 | 21.26 | 21.47 | 21.08 | 13.85M |
| August 20, 2025 | 21.28 | 21.26 | 21.26 | 21.3 | 20.86 | 11.79M |
| August 19, 2025 | 21.26 | 21.3 | 21.3 | 21.41 | 20.96 | 16.13M |
| August 18, 2025 | 20.52 | 21.19 | 21.19 | 21.26 | 20.5 | 24.93M |
| August 15, 2025 | 20.31 | 20.48 | 20.48 | 20.58 | 20.21 | 8.6M |
| August 14, 2025 | 21 | 20.43 | 20.43 | 21.01 | 20.39 | 10.12M |
| August 13, 2025 | 20.6 | 20.85 | 20.85 | 21.26 | 20.5 | 13.47M |
| August 12, 2025 | 20.7 | 20.56 | 20.56 | 20.72 | 20.48 | 6.7M |
| August 11, 2025 | 20.48 | 20.69 | 20.69 | 20.77 | 20.44 | 6.81M |
| August 08, 2025 | 20.73 | 20.52 | 20.52 | 20.78 | 20.37 | 8.23M |
| August 07, 2025 | 20.91 | 20.73 | 20.73 | 21.08 | 20.63 | 9.63M |
| August 06, 2025 | 20.71 | 20.91 | 20.91 | 20.92 | 20.56 | 10.16M |
| August 05, 2025 | 20.61 | 20.71 | 20.71 | 20.71 | 20.42 | 9.58M |
| August 04, 2025 | 20.64 | 20.58 | 20.58 | 20.64 | 20.17 | 11.43M |
| August 01, 2025 | 20.87 | 20.64 | 20.64 | 20.95 | 20.31 | 14.28M |
| July 31, 2025 | 20.88 | 20.77 | 20.77 | 21.35 | 20.68 | 14.71M |
| July 30, 2025 | 21.11 | 21 | 21 | 21.53 | 20.8 | 19.61M |
| July 29, 2025 | 21.1 | 21 | 21 | 21.17 | 20.8 | 10.93M |
| July 28, 2025 | 21.29 | 21.16 | 21.16 | 21.36 | 21 | 10.53M |
| July 25, 2025 | 21 | 21.19 | 21.19 | 21.44 | 20.97 | 13.7M |
| July 24, 2025 | 20.94 | 21.27 | 21.27 | 21.28 | 20.83 | 11.39M |
| July 23, 2025 | 21.03 | 20.94 | 20.94 | 21.32 | 20.88 | 13.42M |
| July 22, 2025 | 21.8 | 21.22 | 21.22 | 21.96 | 21.13 | 20.29M |
| July 21, 2025 | 21.36 | 21.8 | 21.8 | 22.25 | 21.36 | 23.75M |
| July 18, 2025 | 22.67 | 21.98 | 21.98 | 22.99 | 21.61 | 48.17M |
| July 17, 2025 | 21.18 | 21.17 | 21.17 | 21.33 | 20.7 | 36.07M |
| July 16, 2025 | 19.99 | 21.39 | 21.39 | 22.11 | 19.99 | 57.4M |
| July 15, 2025 | 21.15 | 20.1 | 20.1 | 21.16 | 19.7 | 35.53M |
| July 14, 2025 | 22.25 | 21.8 | 21.8 | 22.33 | 21.7 | 15.91M |
| July 11, 2025 | 22.28 | 22.23 | 22.23 | 22.43 | 21.94 | 21.27M |
| July 10, 2025 | 22.25 | 22.32 | 22.32 | 22.71 | 22.09 | 39.56M |
| July 09, 2025 | 21.4 | 22.78 | 22.78 | 23.55 | 21.33 | 65.87M |