19.32
-0.36(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.6 | 19.32 | 19.32 | 19.7 | 19.28 | 6.62M |
| September 25, 2025 | 19.53 | 19.68 | 19.68 | 19.82 | 19.45 | 7.28M |
| September 24, 2025 | 19.16 | 19.53 | 19.53 | 19.56 | 19.1 | 6.21M |
| September 23, 2025 | 19.5 | 19.23 | 19.23 | 19.57 | 18.84 | 10.1M |
| September 22, 2025 | 19.81 | 19.53 | 19.53 | 19.91 | 19.39 | 7.69M |
| September 19, 2025 | 19.68 | 19.79 | 19.79 | 19.87 | 19.66 | 6M |
| September 18, 2025 | 20.2 | 19.72 | 19.72 | 20.23 | 19.63 | 11.17M |
| September 17, 2025 | 20.28 | 20.13 | 20.13 | 20.28 | 20.06 | 6.57M |
| September 16, 2025 | 20.25 | 20.31 | 20.31 | 20.36 | 20.05 | 7.29M |
| September 15, 2025 | 20.3 | 20.26 | 20.26 | 20.38 | 20.16 | 7.36M |
| September 12, 2025 | 20.2 | 20.37 | 20.37 | 21.08 | 20.17 | 16.86M |
| September 11, 2025 | 19.72 | 20.11 | 20.11 | 20.12 | 19.58 | 10.57M |
| September 10, 2025 | 19.62 | 19.82 | 19.82 | 20.15 | 19.62 | 8.39M |
| September 09, 2025 | 20.03 | 19.69 | 19.69 | 20.04 | 19.6 | 8.67M |
| September 08, 2025 | 19.88 | 19.99 | 19.99 | 20.08 | 19.8 | 9.9M |
| September 05, 2025 | 19.81 | 19.95 | 19.95 | 19.97 | 19.59 | 10.91M |
| September 04, 2025 | 19.9 | 19.79 | 19.79 | 20.06 | 19.5 | 13.54M |
| September 03, 2025 | 20.85 | 19.86 | 19.86 | 20.98 | 19.77 | 19.93M |
| September 02, 2025 | 21.4 | 20.65 | 20.65 | 21.4 | 20.46 | 18.4M |
| September 01, 2025 | 21.1 | 21.32 | 21.32 | 21.47 | 21.01 | 18.62M |
| August 29, 2025 | 21.19 | 21.12 | 21.12 | 21.4 | 20.99 | 18.76M |
| August 28, 2025 | 21.5 | 21.19 | 21.19 | 21.5 | 20.69 | 35.74M |
| August 27, 2025 | 20.5 | 21.09 | 21.09 | 22.53 | 20.43 | 56.05M |
| August 26, 2025 | 20.5 | 20.48 | 20.48 | 20.6 | 20.4 | 11.6M |
| August 25, 2025 | 20.68 | 20.55 | 20.55 | 20.77 | 20.35 | 17.93M |
| August 22, 2025 | 20.21 | 20.53 | 20.53 | 20.56 | 20.17 | 14.19M |
| August 21, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20.05 | 13.23M |
| August 20, 2025 | 20.07 | 20.09 | 20.09 | 20.09 | 19.82 | 10.39M |
| August 19, 2025 | 19.74 | 20.08 | 20.08 | 20.6 | 19.67 | 18.58M |
| August 18, 2025 | 19.53 | 19.82 | 19.82 | 19.98 | 19.52 | 14.33M |
| August 15, 2025 | 19.32 | 19.47 | 19.47 | 19.49 | 19.29 | 7.66M |
| August 14, 2025 | 19.55 | 19.41 | 19.41 | 19.83 | 19.41 | 12.92M |
| August 13, 2025 | 19.47 | 19.53 | 19.53 | 19.6 | 19.38 | 10.24M |
| August 12, 2025 | 19.28 | 19.45 | 19.45 | 19.47 | 19.25 | 6.07M |
| August 11, 2025 | 19.25 | 19.36 | 19.36 | 19.44 | 19.19 | 7M |
| August 08, 2025 | 19.52 | 19.22 | 19.22 | 19.58 | 19.19 | 10.08M |
| August 07, 2025 | 19.6 | 19.56 | 19.56 | 19.73 | 19.42 | 7.28M |
| August 06, 2025 | 19.5 | 19.58 | 19.58 | 19.64 | 19.4 | 8.95M |
| August 05, 2025 | 19.58 | 19.54 | 19.54 | 19.69 | 19.4 | 8.58M |
| August 04, 2025 | 19.35 | 19.6 | 19.6 | 19.68 | 19.2 | 12.1M |
| August 01, 2025 | 19.14 | 19.62 | 19.62 | 20.28 | 19.08 | 21.92M |
| July 31, 2025 | 19.11 | 19.1 | 19.1 | 19.45 | 19.05 | 10.59M |
| July 30, 2025 | 19.14 | 19.14 | 19.14 | 19.39 | 19.02 | 9.27M |
| July 29, 2025 | 19.1 | 19.16 | 19.16 | 19.21 | 18.88 | 7.58M |
| July 28, 2025 | 19.3 | 19.16 | 19.16 | 19.35 | 19.09 | 12.36M |
| July 25, 2025 | 19 | 19.25 | 19.25 | 19.28 | 18.9 | 15.53M |
| July 24, 2025 | 18.77 | 18.97 | 18.86 | 18.99 | 18.77 | 11.65M |
| July 23, 2025 | 18.85 | 18.77 | 18.67 | 18.96 | 18.76 | 10.39M |
| July 22, 2025 | 18.83 | 18.88 | 18.78 | 18.9 | 18.74 | 8.01M |
| July 21, 2025 | 18.84 | 18.82 | 18.72 | 18.95 | 18.73 | 8.6M |
| July 18, 2025 | 24.49 | 24.49 | 24.49 | 24.68 | 24.38 | 5.81M |
| July 17, 2025 | 24.27 | 24.31 | 24.31 | 24.44 | 24.23 | 3.48M |
| July 16, 2025 | 24.18 | 24.34 | 24.34 | 24.5 | 24.09 | 4.99M |
| July 15, 2025 | 24.02 | 24.2 | 24.2 | 24.21 | 23.83 | 5.53M |
| July 14, 2025 | 24.32 | 24.03 | 24.03 | 24.32 | 24 | 5.49M |
| July 11, 2025 | 24.11 | 24.32 | 24.32 | 24.66 | 23.96 | 7.94M |
| July 10, 2025 | 23.9 | 24.12 | 24.12 | 24.17 | 23.86 | 5.3M |
| July 09, 2025 | 23.7 | 23.98 | 23.98 | 24.35 | 23.66 | 8.32M |
| July 08, 2025 | 23.51 | 23.7 | 23.7 | 23.73 | 23.45 | 3.53M |
| July 07, 2025 | 23.41 | 23.54 | 23.54 | 23.59 | 23.39 | 2.39M |