20.48
+0.16(+0.79%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 20.34 | 20.48 | 20.48 | 20.49 | 20.18 | 1.43M |
September 26, 2025 | 20.44 | 20.32 | 20.32 | 20.49 | 20.2 | 1.83M |
September 25, 2025 | 20.68 | 20.47 | 20.47 | 20.68 | 20.35 | 2.26M |
September 24, 2025 | 20.66 | 20.68 | 20.68 | 20.78 | 20.5 | 1.89M |
September 23, 2025 | 21.07 | 20.7 | 20.7 | 21.1 | 20.5 | 1.79M |
September 22, 2025 | 21.05 | 21.05 | 21.05 | 21.13 | 20.84 | 1.13M |
September 19, 2025 | 21.16 | 21.04 | 21.04 | 21.22 | 20.87 | 1.92M |
September 18, 2025 | 21.3 | 21.19 | 21.19 | 21.45 | 21.17 | 1.81M |
September 17, 2025 | 21.53 | 21.35 | 21.35 | 21.55 | 21.31 | 1.7M |
September 16, 2025 | 21.38 | 21.56 | 21.56 | 21.9 | 21.13 | 2.41M |
September 15, 2025 | 21.44 | 21.35 | 21.35 | 21.49 | 21.29 | 1.02M |
September 12, 2025 | 21.45 | 21.43 | 21.43 | 21.49 | 21.31 | 1.49M |
September 11, 2025 | 21.33 | 21.44 | 21.44 | 21.46 | 21.2 | 1.71M |
September 10, 2025 | 21.4 | 21.39 | 21.39 | 21.43 | 21.3 | 853,242 |
September 09, 2025 | 21.55 | 21.42 | 21.42 | 21.55 | 21.31 | 1.58M |
September 08, 2025 | 21.3 | 21.58 | 21.58 | 21.61 | 21.21 | 2.38M |
September 05, 2025 | 21.14 | 21.3 | 21.3 | 21.3 | 21.06 | 1.41M |
September 04, 2025 | 21.14 | 21.14 | 21.14 | 21.29 | 20.98 | 1.76M |
September 03, 2025 | 21.48 | 21.14 | 21.14 | 21.49 | 21.11 | 2.01M |
September 02, 2025 | 21.47 | 21.39 | 21.39 | 21.56 | 21.14 | 2.33M |
September 01, 2025 | 21.46 | 21.56 | 21.56 | 21.65 | 21.28 | 2.23M |
August 29, 2025 | 21.42 | 21.45 | 21.45 | 21.66 | 21.39 | 2.47M |
August 28, 2025 | 21.72 | 21.39 | 21.39 | 21.95 | 21.15 | 5.72M |
August 27, 2025 | 22.47 | 22.05 | 22.05 | 22.53 | 21.96 | 4.45M |
August 26, 2025 | 22.41 | 22.49 | 22.49 | 22.59 | 22.38 | 2.97M |
August 25, 2025 | 22.7 | 22.48 | 22.48 | 22.76 | 22.33 | 4.88M |
August 22, 2025 | 22.53 | 22.65 | 22.65 | 22.92 | 22.5 | 3.95M |
August 21, 2025 | 22.53 | 22.6 | 22.6 | 22.87 | 22.42 | 4.51M |
August 20, 2025 | 22.3 | 22.48 | 22.48 | 22.58 | 22.2 | 3.02M |
August 19, 2025 | 22.5 | 22.42 | 22.42 | 22.71 | 22.37 | 3.28M |
August 18, 2025 | 22.31 | 22.49 | 22.49 | 22.63 | 22.3 | 3.74M |
August 15, 2025 | 22.1 | 22.29 | 22.29 | 22.38 | 22.02 | 2.81M |
August 14, 2025 | 22.4 | 22.13 | 22.13 | 22.5 | 22.08 | 3.02M |
August 13, 2025 | 22.29 | 22.4 | 22.4 | 22.55 | 22.16 | 3.18M |
August 12, 2025 | 22.48 | 22.3 | 22.3 | 22.75 | 22.26 | 3.26M |
August 11, 2025 | 22.39 | 22.41 | 22.41 | 22.51 | 22.32 | 2.15M |
August 08, 2025 | 22.51 | 22.38 | 22.38 | 22.51 | 22.22 | 2.09M |
August 07, 2025 | 22.48 | 22.51 | 22.51 | 22.58 | 22.28 | 2.86M |
August 06, 2025 | 22.65 | 22.52 | 22.52 | 22.73 | 22.4 | 4.25M |
August 05, 2025 | 22.84 | 22.73 | 22.73 | 22.85 | 22.47 | 5.21M |
August 04, 2025 | 22.42 | 22.95 | 22.95 | 23.04 | 22.15 | 9.7M |
August 01, 2025 | 21.56 | 22.31 | 22.31 | 22.49 | 21.56 | 7.34M |
July 31, 2025 | 21.9 | 21.58 | 21.58 | 21.91 | 21.5 | 3.29M |
July 30, 2025 | 21.83 | 21.96 | 21.96 | 22.2 | 21.7 | 4.31M |
July 29, 2025 | 21.87 | 21.92 | 21.92 | 21.94 | 21.58 | 2.87M |
July 28, 2025 | 22.05 | 21.87 | 21.87 | 22.3 | 21.84 | 3.17M |
July 25, 2025 | 22.08 | 22.05 | 22.05 | 22.37 | 21.99 | 3.39M |
July 24, 2025 | 21.84 | 21.97 | 21.97 | 22.02 | 21.78 | 2.65M |
July 23, 2025 | 21.88 | 21.83 | 21.83 | 22.16 | 21.82 | 3.14M |
July 22, 2025 | 21.93 | 21.9 | 21.9 | 22.03 | 21.83 | 2.55M |
July 21, 2025 | 21.86 | 21.92 | 21.92 | 21.98 | 21.73 | 2.4M |
July 18, 2025 | 21.99 | 21.89 | 21.89 | 22.05 | 21.75 | 2.06M |
July 17, 2025 | 21.95 | 21.97 | 21.97 | 22.04 | 21.82 | 2.66M |
July 16, 2025 | 21.43 | 21.92 | 21.92 | 21.99 | 21.43 | 4.32M |
July 15, 2025 | 21.52 | 21.43 | 21.43 | 21.57 | 21.14 | 2.82M |
July 14, 2025 | 21.39 | 21.57 | 21.57 | 21.85 | 21.33 | 3.38M |
July 11, 2025 | 21.38 | 21.38 | 21.38 | 21.49 | 21.28 | 2.44M |
July 10, 2025 | 21.2 | 21.36 | 21.36 | 21.43 | 21.2 | 1.95M |
July 09, 2025 | 21.27 | 21.26 | 21.26 | 21.42 | 21.2 | 2.24M |
July 08, 2025 | 21.13 | 21.26 | 21.26 | 21.35 | 21.11 | 1.99M |