19.41
-0.2(-1.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 19.19 | 19.61 | 19.61 | 19.64 | 18.8 | 11.58M |
September 26, 2025 | 19.27 | 19.33 | 19.33 | 19.68 | 19.01 | 14.75M |
September 25, 2025 | 18.98 | 18.88 | 18.88 | 19.08 | 18.8 | 6.55M |
September 24, 2025 | 18.78 | 19.06 | 19.06 | 19.2 | 18.78 | 10.09M |
September 23, 2025 | 18.82 | 18.57 | 18.57 | 18.82 | 18.37 | 6.5M |
September 22, 2025 | 19 | 18.85 | 18.85 | 19 | 18.67 | 6.44M |
September 19, 2025 | 19 | 19.06 | 19.06 | 19.09 | 18.89 | 5.33M |
September 18, 2025 | 19.38 | 19 | 19 | 19.39 | 18.91 | 13.1M |
September 17, 2025 | 19.67 | 19.58 | 19.58 | 19.9 | 19.53 | 10.33M |
September 16, 2025 | 19.63 | 19.54 | 19.54 | 19.65 | 19.34 | 7.98M |
September 15, 2025 | 19.4 | 19.74 | 19.74 | 19.83 | 19.3 | 14.22M |
September 12, 2025 | 19.21 | 19.31 | 19.31 | 19.46 | 19.11 | 10.93M |
September 11, 2025 | 19.75 | 19.59 | 19.59 | 19.76 | 19.27 | 20.32M |
September 10, 2025 | 19.1 | 20.06 | 20.06 | 20.58 | 19.06 | 29.11M |
September 09, 2025 | 19.04 | 18.94 | 18.94 | 19.05 | 18.75 | 6.85M |
September 08, 2025 | 18.73 | 19.06 | 19.06 | 19.09 | 18.7 | 7.6M |
September 05, 2025 | 18.7 | 18.87 | 18.87 | 18.88 | 18.68 | 6.19M |
September 04, 2025 | 18.68 | 18.76 | 18.76 | 18.95 | 18.52 | 10.93M |
September 03, 2025 | 19.5 | 19.08 | 19.08 | 19.73 | 19.07 | 9.05M |
September 02, 2025 | 19.56 | 19.37 | 19.37 | 19.94 | 19.05 | 12.68M |
September 01, 2025 | 19.5 | 19.44 | 19.44 | 19.55 | 19.23 | 10.41M |
August 29, 2025 | 19.2 | 19.57 | 19.57 | 19.89 | 19.07 | 17.44M |
August 28, 2025 | 19.44 | 19.19 | 19.19 | 19.47 | 18.66 | 27.8M |
August 27, 2025 | 20.7 | 20.03 | 20.03 | 20.7 | 20.01 | 15.16M |
August 26, 2025 | 20.88 | 20.87 | 20.87 | 21.23 | 20.63 | 14.47M |
August 25, 2025 | 20.4 | 20.79 | 20.79 | 20.92 | 20.26 | 18.12M |
August 22, 2025 | 20.27 | 20.33 | 20.33 | 20.45 | 20.09 | 16.21M |
August 21, 2025 | 19.76 | 20.45 | 20.45 | 20.5 | 19.61 | 25.77M |
August 20, 2025 | 19.5 | 19.6 | 19.6 | 19.62 | 19.43 | 8.96M |
August 19, 2025 | 19.5 | 19.5 | 19.5 | 19.58 | 19.39 | 8.29M |
August 18, 2025 | 19.65 | 19.52 | 19.52 | 19.66 | 19.4 | 15.18M |
August 15, 2025 | 19.4 | 19.77 | 19.77 | 19.79 | 19.39 | 12.84M |
August 14, 2025 | 19.72 | 19.33 | 19.33 | 19.84 | 19.21 | 11.02M |
August 13, 2025 | 19.6 | 19.79 | 19.79 | 19.8 | 19.53 | 12.77M |
August 12, 2025 | 19.2 | 19.67 | 19.67 | 19.74 | 19.14 | 15.28M |
August 11, 2025 | 19.07 | 19.2 | 19.2 | 19.25 | 18.88 | 10.5M |
August 08, 2025 | 19.02 | 19.1 | 19.1 | 19.2 | 19 | 6.9M |
August 07, 2025 | 19.24 | 19.12 | 19.12 | 19.32 | 19.09 | 8.97M |
August 06, 2025 | 19.05 | 19.32 | 19.32 | 19.35 | 19 | 8.1M |
August 05, 2025 | 19.02 | 19.09 | 19.09 | 19.23 | 18.96 | 8.45M |
August 04, 2025 | 18.88 | 19.1 | 19.1 | 19.13 | 18.66 | 8.92M |
August 01, 2025 | 19.35 | 19.22 | 19.22 | 19.52 | 19.14 | 10.27M |
July 31, 2025 | 19.86 | 19.53 | 19.53 | 20.08 | 19.41 | 17.91M |
July 30, 2025 | 19.7 | 19.76 | 19.76 | 19.97 | 19.58 | 22.26M |
July 29, 2025 | 19.77 | 19.74 | 19.44 | 20.08 | 19.53 | 11.81M |
July 28, 2025 | 19.87 | 19.66 | 19.66 | 19.87 | 19.48 | 10.3M |
July 25, 2025 | 19.75 | 19.86 | 19.86 | 20.31 | 19.69 | 22.5M |
July 24, 2025 | 19.43 | 19.75 | 19.75 | 19.77 | 19.29 | 13.29M |
July 23, 2025 | 19.69 | 19.43 | 19.43 | 19.77 | 19.41 | 15.46M |
July 22, 2025 | 19.42 | 19.47 | 19.47 | 19.55 | 19.27 | 10.11M |
July 21, 2025 | 19.31 | 19.51 | 19.51 | 19.53 | 19.2 | 10.4M |
July 18, 2025 | 19.29 | 19.37 | 19.37 | 19.41 | 19.18 | 10.88M |
July 17, 2025 | 19.26 | 19.21 | 19.21 | 19.36 | 19.16 | 7.98M |
July 16, 2025 | 19.19 | 19.26 | 19.26 | 19.91 | 19.14 | 13.18M |
July 15, 2025 | 19.31 | 19.15 | 19.15 | 19.5 | 19.15 | 11.53M |
July 14, 2025 | 19.5 | 19.6 | 19.6 | 19.78 | 19.5 | 12.03M |
July 11, 2025 | 19.36 | 19.43 | 19.43 | 19.55 | 19.26 | 13.02M |
July 10, 2025 | 19.59 | 19.56 | 19.56 | 19.71 | 19.51 | 9.51M |
July 09, 2025 | 19.73 | 19.66 | 19.66 | 19.97 | 19.57 | 10.42M |
July 08, 2025 | 19.62 | 19.75 | 19.75 | 19.81 | 19.51 | 12.39M |