19.15
+0.3(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 18.63 | 19.15 | 19.15 | 19.28 | 18.01 | 10.33M |
| October 20, 2025 | 17.6 | 18.85 | 18.85 | 18.85 | 17.3 | 4.46M |
| October 17, 2025 | 17.67 | 17.14 | 17.14 | 17.83 | 17.1 | 3.67M |
| October 16, 2025 | 17.16 | 17.71 | 17.71 | 18 | 17.03 | 6.23M |
| October 15, 2025 | 16.97 | 17.16 | 17.16 | 17.34 | 16.65 | 5.96M |
| October 14, 2025 | 17.75 | 17.1 | 17.1 | 17.84 | 17.04 | 4.63M |
| October 13, 2025 | 17.23 | 17.9 | 17.9 | 18.11 | 16.63 | 4.66M |
| October 10, 2025 | 17.71 | 17.6 | 17.6 | 17.82 | 17.52 | 2.92M |
| October 09, 2025 | 17.68 | 17.73 | 17.73 | 18.16 | 17.62 | 3.36M |
| September 30, 2025 | 17.99 | 17.68 | 17.68 | 18.13 | 17.64 | 2.6M |
| September 29, 2025 | 18.05 | 18.14 | 18.14 | 18.14 | 17.56 | 2.31M |
| September 26, 2025 | 18.11 | 18.04 | 18.04 | 18.2 | 17.61 | 1.89M |
| September 25, 2025 | 18.41 | 18.11 | 18.11 | 18.47 | 17.95 | 1.7M |
| September 24, 2025 | 17.96 | 18.25 | 18.25 | 18.28 | 17.76 | 2.03M |
| September 23, 2025 | 18.01 | 17.99 | 17.99 | 18.26 | 17.55 | 3.73M |
| September 22, 2025 | 17.98 | 18.29 | 18.29 | 18.49 | 17.64 | 3.47M |
| September 19, 2025 | 18 | 17.73 | 17.73 | 18.18 | 17.45 | 2.26M |
| September 18, 2025 | 18.03 | 17.9 | 17.9 | 18.58 | 17.77 | 4.08M |
| September 17, 2025 | 18.12 | 18.06 | 18.06 | 18.28 | 17.89 | 2.22M |
| September 16, 2025 | 18.13 | 18.03 | 18.03 | 18.24 | 17.61 | 3.51M |
| September 15, 2025 | 18.97 | 18.15 | 18.15 | 18.97 | 18.06 | 4.11M |
| September 12, 2025 | 18.95 | 18.88 | 18.88 | 19.14 | 18.61 | 3.32M |
| September 11, 2025 | 18.94 | 18.87 | 18.87 | 18.94 | 18.45 | 2.32M |
| September 10, 2025 | 18.68 | 18.81 | 18.81 | 18.99 | 18.47 | 2.83M |
| September 09, 2025 | 18.6 | 18.75 | 18.75 | 18.86 | 18.54 | 3.29M |
| September 08, 2025 | 17.99 | 18.71 | 18.71 | 18.8 | 17.99 | 3.59M |
| September 05, 2025 | 17.96 | 18.11 | 18.11 | 18.17 | 17.77 | 2.6M |
| September 04, 2025 | 17.92 | 17.75 | 17.75 | 18.2 | 17.51 | 4.29M |
| September 03, 2025 | 18.66 | 18.06 | 18.06 | 18.9 | 17.88 | 4.31M |
| September 02, 2025 | 19.23 | 18.72 | 18.72 | 19.25 | 18.4 | 7.6M |
| September 01, 2025 | 18.6 | 19.37 | 19.37 | 19.55 | 18.6 | 6.77M |
| August 29, 2025 | 18.95 | 19.23 | 19.23 | 19.29 | 18.45 | 7.29M |
| August 28, 2025 | 18.36 | 19.14 | 19.14 | 19.83 | 18.36 | 10.54M |
| August 27, 2025 | 18.62 | 18.03 | 18.03 | 19.07 | 17.97 | 10.74M |
| August 26, 2025 | 16.68 | 18.5 | 18.5 | 18.5 | 16.6 | 7.02M |
| August 25, 2025 | 16.15 | 16.82 | 16.82 | 17.29 | 16.15 | 6.51M |
| August 22, 2025 | 16.3 | 16.16 | 16.16 | 16.43 | 15.99 | 2.46M |
| August 21, 2025 | 16.19 | 16.25 | 16.25 | 16.48 | 15.97 | 2.7M |
| August 20, 2025 | 16.48 | 16.04 | 16.04 | 16.59 | 15.9 | 3.91M |
| August 19, 2025 | 15.78 | 16.4 | 16.4 | 16.88 | 15.49 | 5.71M |
| August 18, 2025 | 15.83 | 15.7 | 15.7 | 16.09 | 15.6 | 3.23M |
| August 15, 2025 | 15.72 | 15.79 | 15.79 | 15.85 | 15.38 | 3.05M |
| August 14, 2025 | 15.69 | 15.55 | 15.55 | 15.79 | 15.4 | 3.3M |
| August 13, 2025 | 15.61 | 15.6 | 15.6 | 15.83 | 15.35 | 3.37M |
| August 12, 2025 | 15.65 | 15.55 | 15.55 | 15.76 | 15.38 | 2.59M |
| August 11, 2025 | 15.7 | 15.72 | 15.72 | 15.86 | 15.52 | 2.91M |
| August 08, 2025 | 15.72 | 15.75 | 15.75 | 15.8 | 15.55 | 3.4M |
| August 07, 2025 | 15.5 | 15.85 | 15.85 | 15.98 | 15.5 | 5.22M |
| August 06, 2025 | 15.48 | 15.43 | 15.43 | 15.7 | 15.24 | 2.75M |
| August 05, 2025 | 14.99 | 15.5 | 15.5 | 15.67 | 14.99 | 4.23M |
| August 04, 2025 | 15.52 | 15.21 | 15.21 | 15.77 | 14.83 | 7.83M |
| August 01, 2025 | 15.66 | 15.74 | 15.74 | 15.85 | 15.5 | 2.99M |
| July 31, 2025 | 15.47 | 15.73 | 15.73 | 15.88 | 15.35 | 3.78M |
| July 30, 2025 | 16.01 | 15.43 | 15.43 | 16.02 | 15.32 | 4.23M |
| July 29, 2025 | 15.8 | 15.81 | 15.81 | 16.02 | 15.5 | 7.37M |
| July 28, 2025 | 14.98 | 15.95 | 15.95 | 16.11 | 14.82 | 10.54M |
| July 25, 2025 | 14.82 | 14.72 | 14.72 | 14.99 | 14.5 | 3.08M |
| July 24, 2025 | 14.92 | 14.68 | 14.68 | 15.03 | 14.61 | 2.72M |
| July 23, 2025 | 14.89 | 14.85 | 14.85 | 15.96 | 14.66 | 5.41M |
| July 22, 2025 | 15.07 | 14.89 | 14.89 | 15.33 | 14.8 | 4.37M |