19.63
-0.02(-0.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.61 | 19.63 | 19.63 | 19.8 | 19.4 | 800,580 |
September 25, 2025 | 19.94 | 19.65 | 19.65 | 20.16 | 19.65 | 1.2M |
September 24, 2025 | 19.47 | 19.94 | 19.94 | 19.95 | 19.31 | 1.09M |
September 23, 2025 | 19.81 | 19.47 | 19.47 | 19.85 | 19.06 | 1.49M |
September 22, 2025 | 19.83 | 19.85 | 19.85 | 20.03 | 19.63 | 939,600 |
September 19, 2025 | 19.79 | 19.76 | 19.76 | 20.06 | 19.53 | 1.29M |
September 18, 2025 | 20.29 | 19.88 | 19.88 | 20.35 | 19.8 | 1.58M |
September 17, 2025 | 20.53 | 20.29 | 20.29 | 20.53 | 20.25 | 1.13M |
September 16, 2025 | 20.4 | 20.53 | 20.53 | 20.55 | 20.16 | 1.22M |
September 15, 2025 | 20.3 | 20.3 | 20.3 | 20.45 | 20.12 | 997,100 |
September 12, 2025 | 20.6 | 20.42 | 20.42 | 20.88 | 20.4 | 1.14M |
September 11, 2025 | 20.6 | 20.6 | 20.6 | 20.66 | 20.02 | 1.35M |
September 10, 2025 | 20.55 | 20.55 | 20.55 | 20.81 | 20.47 | 991,080 |
September 09, 2025 | 20.94 | 20.63 | 20.63 | 21.21 | 20.57 | 1.92M |
September 08, 2025 | 20.18 | 20.84 | 20.84 | 20.85 | 20.11 | 2.21M |
September 05, 2025 | 20.17 | 20.11 | 20.11 | 20.23 | 19.77 | 1.57M |
September 04, 2025 | 20.01 | 20.09 | 20.09 | 20.43 | 19.88 | 2.11M |
September 03, 2025 | 20.74 | 20.01 | 20.01 | 20.77 | 19.98 | 1.56M |
September 02, 2025 | 21.19 | 20.68 | 20.68 | 21.19 | 20.45 | 1.51M |
September 01, 2025 | 20.76 | 21 | 21 | 21.14 | 20.61 | 1.5M |
August 29, 2025 | 20.98 | 20.79 | 20.79 | 20.98 | 20.7 | 1.36M |
August 28, 2025 | 21.26 | 20.99 | 20.99 | 21.46 | 20.18 | 2.96M |
August 27, 2025 | 22.06 | 21.26 | 21.26 | 22.08 | 21.24 | 3.07M |
August 26, 2025 | 22.22 | 21.92 | 21.92 | 22.22 | 21.9 | 2.06M |
August 25, 2025 | 22.02 | 22.11 | 22.11 | 22.18 | 21.85 | 3.1M |
August 22, 2025 | 23.38 | 22.24 | 22.24 | 23.38 | 22.06 | 4.26M |
August 21, 2025 | 22.22 | 22.86 | 22.86 | 23.15 | 22.08 | 5.72M |
August 20, 2025 | 21.98 | 22.18 | 22.18 | 22.3 | 21.77 | 2.83M |
August 19, 2025 | 22.28 | 22.18 | 22.18 | 22.61 | 22 | 3.64M |
August 18, 2025 | 22.39 | 22.28 | 22.28 | 22.97 | 22.11 | 4.17M |
August 15, 2025 | 21.55 | 21.79 | 21.79 | 21.95 | 21.43 | 2.89M |
August 14, 2025 | 22.12 | 21.38 | 21.38 | 22.22 | 21.38 | 3M |
August 13, 2025 | 22.02 | 22.11 | 22.11 | 22.3 | 21.85 | 3.24M |
August 12, 2025 | 22.73 | 22.31 | 22.31 | 23.13 | 22.27 | 3.39M |
August 11, 2025 | 22.12 | 22.73 | 22.73 | 22.95 | 22 | 4.79M |
August 08, 2025 | 22.16 | 22.12 | 22.12 | 22.39 | 21.65 | 3.8M |
August 07, 2025 | 22.42 | 22.16 | 22.16 | 23 | 22 | 4.47M |
August 06, 2025 | 22.89 | 22.08 | 22.08 | 23.23 | 22.06 | 6.31M |
August 05, 2025 | 22.5 | 22.89 | 22.89 | 24.3 | 22.4 | 6.68M |
August 04, 2025 | 22.79 | 22.56 | 22.56 | 23.19 | 21.75 | 7.73M |
August 01, 2025 | 23.82 | 23.3 | 23.3 | 26 | 23.28 | 10.88M |
July 31, 2025 | 22.37 | 23.82 | 23.82 | 23.82 | 22.01 | 9.33M |
July 30, 2025 | 22.19 | 22.34 | 22.34 | 23.72 | 21.9 | 7.79M |
July 29, 2025 | 22.1 | 22.18 | 22.18 | 22.45 | 21.57 | 7.65M |
July 28, 2025 | 21.57 | 23.01 | 23.01 | 23.73 | 21.1 | 13.24M |
July 25, 2025 | 19.6 | 21.57 | 21.57 | 21.57 | 19.45 | 4M |
July 24, 2025 | 19.42 | 19.61 | 19.61 | 19.65 | 19.38 | 1.85M |
July 23, 2025 | 19.8 | 19.47 | 19.47 | 19.8 | 19.45 | 1.65M |
July 22, 2025 | 20.01 | 19.72 | 19.72 | 20.01 | 19.6 | 1.95M |
July 21, 2025 | 19.86 | 19.93 | 19.93 | 20.2 | 19.66 | 2.19M |
July 18, 2025 | 19.57 | 19.85 | 19.85 | 20.25 | 19.35 | 2.63M |
July 17, 2025 | 19.45 | 19.63 | 19.63 | 19.63 | 19.33 | 2.05M |
July 16, 2025 | 19.36 | 19.45 | 19.45 | 19.48 | 19.2 | 1.88M |
July 15, 2025 | 19.88 | 19.34 | 19.34 | 19.9 | 19.2 | 3.54M |
July 14, 2025 | 19.54 | 19.9 | 19.9 | 19.93 | 19.54 | 3.46M |
July 11, 2025 | 20.35 | 19.8 | 19.8 | 20.43 | 19.63 | 6.27M |
July 10, 2025 | 20.52 | 20.68 | 20.68 | 20.98 | 20.2 | 8.82M |
July 09, 2025 | 20.19 | 21.1 | 21.1 | 22.33 | 20 | 13.46M |
July 08, 2025 | 21.18 | 20.3 | 20.3 | 21.18 | 19.96 | 12.41M |
July 07, 2025 | 18.34 | 20.12 | 20.12 | 20.12 | 18.25 | 4.65M |