19.82
-0.2(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 20.2 | 19.82 | 19.82 | 20.25 | 19.51 | 4.24M |
| September 26, 2025 | 19.78 | 20.02 | 20.02 | 20.45 | 19.58 | 6.53M |
| September 25, 2025 | 19.61 | 19.9 | 19.9 | 20.25 | 19.4 | 4.89M |
| September 24, 2025 | 19.56 | 19.61 | 19.61 | 19.62 | 19.26 | 3.25M |
| September 23, 2025 | 19.71 | 19.56 | 19.56 | 19.73 | 19.08 | 3.59M |
| September 22, 2025 | 19.47 | 19.67 | 19.67 | 19.85 | 19.35 | 2.87M |
| September 19, 2025 | 19.84 | 19.5 | 19.5 | 19.95 | 19.33 | 4.47M |
| September 18, 2025 | 20.5 | 19.84 | 19.84 | 20.59 | 19.68 | 6.97M |
| September 17, 2025 | 20.04 | 20.44 | 20.44 | 20.74 | 19.85 | 7.54M |
| September 16, 2025 | 19.64 | 20.04 | 20.04 | 20.16 | 19.62 | 4.94M |
| September 15, 2025 | 19.95 | 19.68 | 19.68 | 19.96 | 19.65 | 2.61M |
| September 12, 2025 | 19.83 | 19.84 | 19.84 | 20.2 | 19.8 | 4.68M |
| September 11, 2025 | 19.65 | 19.82 | 19.82 | 19.84 | 19.4 | 3.33M |
| September 10, 2025 | 19.71 | 19.7 | 19.7 | 19.95 | 19.61 | 2.58M |
| September 09, 2025 | 19.98 | 19.73 | 19.73 | 19.98 | 19.68 | 2.66M |
| September 08, 2025 | 19.72 | 19.98 | 19.98 | 19.99 | 19.63 | 3.47M |
| September 05, 2025 | 19.27 | 19.71 | 19.71 | 19.71 | 19.16 | 3.53M |
| September 04, 2025 | 19.22 | 19.27 | 19.27 | 19.5 | 18.93 | 4.04M |
| September 03, 2025 | 20.1 | 19.29 | 19.29 | 20.17 | 19.2 | 4.18M |
| September 02, 2025 | 20.1 | 20 | 20 | 20.17 | 19.5 | 5.83M |
| September 01, 2025 | 20.21 | 20.09 | 20.09 | 20.23 | 20 | 4.56M |
| August 29, 2025 | 20.18 | 20.25 | 20.25 | 20.45 | 20.08 | 5.26M |
| August 28, 2025 | 20.21 | 20.29 | 20.29 | 20.39 | 19.59 | 7.38M |
| August 27, 2025 | 20.81 | 20.07 | 20.07 | 20.9 | 20.05 | 9.73M |
| August 26, 2025 | 20.78 | 20.81 | 20.81 | 20.91 | 20.57 | 10.06M |
| August 25, 2025 | 21.1 | 20.68 | 20.68 | 21.19 | 20.6 | 15.11M |
| August 22, 2025 | 21.4 | 21.09 | 21.09 | 21.88 | 20.9 | 23.54M |
| August 21, 2025 | 23.79 | 22.16 | 22.16 | 24.15 | 21.77 | 32.88M |
| August 20, 2025 | 19.9 | 21.95 | 21.95 | 21.95 | 19.89 | 11.32M |
| August 19, 2025 | 19.68 | 19.95 | 19.95 | 20.08 | 19.6 | 5.72M |
| August 18, 2025 | 19.92 | 19.73 | 19.73 | 20.1 | 19.65 | 6.02M |
| August 15, 2025 | 19.62 | 19.86 | 19.86 | 20.01 | 19.58 | 4.07M |
| August 14, 2025 | 20.17 | 19.62 | 19.62 | 20.18 | 19.55 | 4.46M |
| August 13, 2025 | 19.52 | 20.1 | 20.1 | 20.56 | 19.5 | 7.82M |
| August 12, 2025 | 20.04 | 19.58 | 19.58 | 20.04 | 19.53 | 6.33M |
| August 11, 2025 | 19.31 | 20.05 | 20.05 | 20.33 | 19.16 | 8.14M |
| August 08, 2025 | 18.9 | 19.32 | 19.32 | 19.99 | 18.81 | 7.17M |
| August 07, 2025 | 18.79 | 18.94 | 18.94 | 18.94 | 18.65 | 5.08M |
| August 06, 2025 | 18.42 | 18.85 | 18.85 | 18.95 | 18.28 | 6.92M |
| August 05, 2025 | 17.86 | 18.52 | 18.52 | 18.72 | 17.82 | 9.14M |
| August 04, 2025 | 17.49 | 17.82 | 17.82 | 17.86 | 17.45 | 3.42M |
| August 01, 2025 | 17.3 | 17.62 | 17.62 | 17.63 | 17.23 | 4.7M |
| July 31, 2025 | 17.35 | 17.24 | 17.24 | 17.5 | 17.21 | 2.7M |
| July 30, 2025 | 17.56 | 17.41 | 17.41 | 17.65 | 17.32 | 3.55M |
| July 29, 2025 | 17.88 | 17.59 | 17.59 | 17.89 | 17.48 | 3.75M |
| July 28, 2025 | 17.93 | 17.88 | 17.88 | 18.04 | 17.85 | 3.74M |
| July 25, 2025 | 17.77 | 17.88 | 17.88 | 17.95 | 17.66 | 4.39M |
| July 24, 2025 | 17.69 | 17.73 | 17.73 | 17.86 | 17.61 | 4.16M |
| July 23, 2025 | 17.73 | 17.71 | 17.71 | 17.85 | 17.59 | 3.39M |
| July 22, 2025 | 18.05 | 17.75 | 17.75 | 18.05 | 17.68 | 5.12M |
| July 21, 2025 | 18.11 | 18.04 | 18.04 | 18.28 | 18.01 | 4.57M |
| July 18, 2025 | 18.44 | 18.23 | 18.23 | 18.65 | 17.96 | 5.2M |
| July 17, 2025 | 18.57 | 18.46 | 18.46 | 18.73 | 18.39 | 4.45M |
| July 16, 2025 | 18.2 | 18.56 | 18.56 | 18.83 | 18.09 | 6.91M |
| July 15, 2025 | 18.35 | 18.21 | 18.21 | 18.58 | 18 | 7.21M |
| July 14, 2025 | 17.88 | 18.47 | 18.47 | 18.61 | 17.35 | 13.13M |
| July 11, 2025 | 18.6 | 18.8 | 18.8 | 18.84 | 18.43 | 4.26M |
| July 10, 2025 | 18.65 | 18.67 | 18.67 | 18.7 | 18.4 | 2.89M |
| July 09, 2025 | 18.78 | 18.7 | 18.7 | 19.11 | 18.59 | 3.96M |
| July 08, 2025 | 18.51 | 18.87 | 18.87 | 18.88 | 18.46 | 4.64M |