20.51
-0.62(-2.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21 | 20.51 | 20.51 | 21.1 | 20.5 | 16.82M |
September 25, 2025 | 20.56 | 21.13 | 21.13 | 21.96 | 20.47 | 31.96M |
September 24, 2025 | 19.55 | 20.46 | 20.46 | 20.48 | 19.51 | 18.45M |
September 23, 2025 | 20.25 | 19.69 | 19.69 | 20.25 | 19.4 | 18.23M |
September 22, 2025 | 20.27 | 20.28 | 20.28 | 20.38 | 20.13 | 9.2M |
September 19, 2025 | 20.4 | 20.27 | 20.27 | 20.61 | 20.24 | 11.56M |
September 18, 2025 | 20.57 | 20.47 | 20.47 | 21.08 | 20.22 | 20.74M |
September 17, 2025 | 20.58 | 20.61 | 20.61 | 20.69 | 20.49 | 10.45M |
September 16, 2025 | 20.35 | 20.68 | 20.68 | 20.68 | 20.31 | 11.36M |
September 15, 2025 | 20.55 | 20.36 | 20.36 | 20.65 | 20.31 | 10.58M |
September 12, 2025 | 20.73 | 20.58 | 20.58 | 20.88 | 20.56 | 12.39M |
September 11, 2025 | 20.32 | 20.77 | 20.77 | 20.78 | 20.15 | 14.19M |
September 10, 2025 | 20.21 | 20.17 | 20.17 | 20.39 | 20.16 | 7.04M |
September 09, 2025 | 20.48 | 20.27 | 20.22 | 20.48 | 20.19 | 9.12M |
September 08, 2025 | 20.3 | 20.56 | 20.51 | 20.65 | 20.21 | 12.32M |
September 05, 2025 | 20.2 | 20.36 | 20.36 | 20.4 | 19.97 | 13.29M |
September 04, 2025 | 20.24 | 20.2 | 20.2 | 20.35 | 19.88 | 14.88M |
September 03, 2025 | 20.96 | 20.18 | 20.18 | 21.03 | 20.12 | 16.4M |
September 02, 2025 | 21.54 | 20.9 | 20.9 | 21.55 | 20.8 | 21.24M |
September 01, 2025 | 21.98 | 21.64 | 21.64 | 22 | 21.41 | 17.92M |
August 29, 2025 | 22.06 | 21.77 | 21.77 | 22.18 | 21.67 | 18.88M |
August 28, 2025 | 21.59 | 21.96 | 21.96 | 21.96 | 21.1 | 33.34M |
August 27, 2025 | 21.8 | 21.36 | 21.36 | 22.22 | 21.35 | 35.68M |
August 26, 2025 | 21.61 | 21.63 | 21.63 | 21.99 | 21.5 | 26.82M |
August 25, 2025 | 21.86 | 21.61 | 21.61 | 21.91 | 21.31 | 31.21M |
August 22, 2025 | 20.75 | 21.6 | 21.6 | 21.61 | 20.72 | 31.54M |
August 21, 2025 | 20.76 | 20.81 | 20.81 | 21.15 | 20.68 | 20.85M |
August 20, 2025 | 20.59 | 20.74 | 20.74 | 20.74 | 20.38 | 16.92M |
August 19, 2025 | 20.71 | 20.59 | 20.59 | 20.82 | 20.5 | 16.85M |
August 18, 2025 | 20.4 | 20.69 | 20.69 | 20.78 | 20.39 | 24.38M |
August 15, 2025 | 20 | 20.32 | 20.32 | 20.39 | 19.86 | 16.84M |
August 14, 2025 | 20.09 | 20.04 | 20.04 | 20.61 | 20.04 | 24.35M |
August 13, 2025 | 20.04 | 20.11 | 20.11 | 20.22 | 20.02 | 12.9M |
August 12, 2025 | 20.15 | 20.08 | 20.08 | 20.16 | 19.92 | 9.51M |
August 11, 2025 | 19.9 | 20.15 | 20.15 | 20.22 | 19.86 | 11.29M |
August 08, 2025 | 20.35 | 19.92 | 19.92 | 20.36 | 19.92 | 14.26M |
August 07, 2025 | 20.31 | 20.34 | 20.34 | 20.39 | 20.1 | 13.31M |
August 06, 2025 | 20.05 | 20.32 | 20.32 | 20.38 | 20.03 | 16.05M |
August 05, 2025 | 20.03 | 20.06 | 20.06 | 20.08 | 19.93 | 8.47M |
August 04, 2025 | 19.85 | 20.03 | 20.03 | 20.04 | 19.83 | 7.8M |
August 01, 2025 | 19.91 | 20 | 20 | 20.09 | 19.52 | 16.77M |
July 31, 2025 | 19.86 | 19.89 | 19.89 | 20.19 | 19.82 | 14.05M |
July 30, 2025 | 20.05 | 19.82 | 19.82 | 20.09 | 19.71 | 11.34M |
July 29, 2025 | 20.08 | 20.09 | 20.09 | 20.11 | 19.76 | 12.75M |
July 28, 2025 | 20.3 | 20.11 | 20.11 | 20.35 | 20.07 | 10.61M |
July 25, 2025 | 20.22 | 20.25 | 20.25 | 20.36 | 20.14 | 13.05M |
July 24, 2025 | 20 | 20.19 | 20.19 | 20.19 | 19.97 | 12.89M |
July 23, 2025 | 19.92 | 20.07 | 20.07 | 20.31 | 19.9 | 15.25M |
July 22, 2025 | 20.03 | 19.97 | 19.97 | 20.09 | 19.9 | 9.85M |
July 21, 2025 | 20.14 | 20.1 | 20.1 | 20.15 | 20 | 10.28M |
July 18, 2025 | 20.04 | 20.12 | 20.12 | 20.13 | 19.96 | 11.71M |
July 17, 2025 | 19.94 | 20.04 | 20.04 | 20.08 | 19.83 | 10.99M |
July 16, 2025 | 20 | 19.93 | 19.93 | 20.08 | 19.81 | 9.26M |
July 15, 2025 | 19.88 | 20 | 20 | 20.08 | 19.7 | 12.41M |
July 14, 2025 | 20.08 | 19.87 | 19.87 | 20.19 | 19.71 | 16.13M |
July 11, 2025 | 19.89 | 20.11 | 20.11 | 20.23 | 19.82 | 14.84M |
July 10, 2025 | 19.98 | 19.88 | 19.88 | 20.14 | 19.79 | 13.8M |
July 09, 2025 | 20.24 | 20.07 | 20.07 | 20.3 | 19.97 | 14.89M |
July 08, 2025 | 20.1 | 20.26 | 20.26 | 20.43 | 20.1 | 15.95M |
July 07, 2025 | 20.66 | 20.28 | 20.28 | 20.66 | 20.2 | 21.12M |