20.02
+0.12(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.96 | 19.61 | 19.61 | 19.96 | 19.51 | 3.18M |
| September 25, 2025 | 19.88 | 20.06 | 20.06 | 20.13 | 19.76 | 2.27M |
| September 24, 2025 | 19.9 | 19.98 | 19.98 | 20.12 | 19.75 | 2.44M |
| September 23, 2025 | 20.63 | 20.02 | 20.02 | 20.66 | 19.75 | 4.34M |
| September 22, 2025 | 21.22 | 20.68 | 20.68 | 21.22 | 20.31 | 6.16M |
| September 19, 2025 | 20.35 | 21.22 | 21.22 | 21.68 | 20.26 | 9.48M |
| September 18, 2025 | 20.37 | 20.49 | 20.49 | 20.78 | 20.2 | 5.79M |
| September 17, 2025 | 20.91 | 20.35 | 20.35 | 20.93 | 20.25 | 5.19M |
| September 16, 2025 | 20.89 | 20.85 | 20.85 | 21.22 | 20.62 | 5.05M |
| September 15, 2025 | 20.75 | 20.91 | 20.91 | 21.18 | 20.71 | 5M |
| September 12, 2025 | 21.27 | 20.79 | 20.79 | 21.38 | 20.72 | 4.75M |
| September 11, 2025 | 21.37 | 21.29 | 21.29 | 21.44 | 20.9 | 4.17M |
| September 10, 2025 | 21.05 | 21.45 | 21.45 | 21.64 | 21.05 | 4.7M |
| September 09, 2025 | 21.39 | 21.22 | 21.22 | 21.49 | 21.14 | 3.85M |
| September 08, 2025 | 21.4 | 21.41 | 21.41 | 21.99 | 21.38 | 7.63M |
| September 05, 2025 | 21 | 21.5 | 21.5 | 21.75 | 20.45 | 10.53M |
| September 04, 2025 | 20.8 | 21.24 | 21.24 | 21.3 | 20.34 | 9.59M |
| September 03, 2025 | 22.5 | 20.6 | 20.6 | 22.99 | 20.35 | 10.04M |
| September 02, 2025 | 21.55 | 21.37 | 21.37 | 21.72 | 21.18 | 6.36M |
| September 01, 2025 | 21.22 | 21.61 | 21.61 | 21.62 | 21.03 | 7.43M |
| August 29, 2025 | 20.42 | 21.1 | 21.1 | 21.21 | 20.42 | 8.98M |
| August 28, 2025 | 20.19 | 20.49 | 20.49 | 20.72 | 20 | 5.39M |
| August 27, 2025 | 20.67 | 20.22 | 20.22 | 20.79 | 20.19 | 5.49M |
| August 26, 2025 | 20.7 | 20.79 | 20.79 | 21.18 | 20.64 | 5.39M |
| August 25, 2025 | 20.57 | 20.86 | 20.86 | 20.98 | 20.41 | 6.63M |
| August 22, 2025 | 20.44 | 20.49 | 20.49 | 20.61 | 20.31 | 3.86M |
| August 21, 2025 | 20.45 | 20.44 | 20.44 | 20.77 | 20.34 | 5.92M |
| August 20, 2025 | 20.01 | 20.73 | 20.73 | 21.2 | 19.85 | 10.01M |
| August 19, 2025 | 19.84 | 20.09 | 20.09 | 20.14 | 19.7 | 5.5M |
| August 18, 2025 | 19.7 | 19.78 | 19.78 | 19.88 | 19.67 | 4.44M |
| August 15, 2025 | 19.42 | 19.69 | 19.69 | 19.75 | 19.34 | 4.48M |
| August 14, 2025 | 19.55 | 19.48 | 19.48 | 19.95 | 19.44 | 4.99M |
| August 13, 2025 | 19.74 | 19.65 | 19.65 | 19.95 | 19.37 | 6.3M |
| August 12, 2025 | 19.49 | 19.38 | 19.38 | 19.62 | 19.35 | 2.73M |
| August 11, 2025 | 19.4 | 19.53 | 19.53 | 19.65 | 19.26 | 2.83M |
| August 08, 2025 | 19.32 | 19.37 | 19.37 | 19.49 | 19.23 | 2.78M |
| August 07, 2025 | 19.56 | 19.32 | 19.32 | 19.56 | 19.2 | 3.05M |
| August 06, 2025 | 19.28 | 19.49 | 19.49 | 19.85 | 19.1 | 5.69M |
| August 05, 2025 | 19.01 | 19.2 | 19.2 | 19.2 | 18.92 | 1.35M |
| August 04, 2025 | 18.95 | 19.01 | 19.01 | 19.03 | 18.87 | 1.93M |
| August 01, 2025 | 19.15 | 19.06 | 19.06 | 19.26 | 18.99 | 2.2M |
| July 31, 2025 | 19.39 | 19.13 | 19.13 | 19.5 | 19.06 | 2.68M |
| July 30, 2025 | 19.41 | 19.5 | 19.5 | 19.55 | 19.32 | 2.52M |
| July 29, 2025 | 19.53 | 19.43 | 19.43 | 19.62 | 19.31 | 2.11M |
| July 28, 2025 | 19.53 | 19.53 | 19.53 | 19.55 | 19.36 | 2.57M |
| July 25, 2025 | 19.65 | 19.5 | 19.5 | 19.72 | 19.45 | 2.68M |
| July 24, 2025 | 19.28 | 19.58 | 19.58 | 19.59 | 19.25 | 3.25M |
| July 23, 2025 | 19.4 | 19.25 | 19.25 | 19.48 | 19.18 | 3.22M |
| July 22, 2025 | 19.37 | 19.39 | 19.39 | 19.39 | 19.2 | 2.13M |
| July 21, 2025 | 19.18 | 19.32 | 19.32 | 19.37 | 19.11 | 2.53M |
| July 18, 2025 | 19.13 | 19.19 | 19.19 | 19.2 | 19.08 | 1.79M |
| July 17, 2025 | 19.1 | 19.11 | 19.11 | 19.25 | 19.05 | 2.07M |
| July 16, 2025 | 18.88 | 19.1 | 19.1 | 19.14 | 18.82 | 2.05M |
| July 15, 2025 | 19.12 | 18.9 | 18.9 | 19.17 | 18.78 | 2.19M |
| July 14, 2025 | 19.3 | 19.16 | 19.16 | 19.35 | 19.14 | 1.71M |
| July 11, 2025 | 19.08 | 19.21 | 19.21 | 19.22 | 19.03 | 2.83M |
| July 10, 2025 | 18.99 | 19.07 | 19.07 | 19.07 | 18.95 | 1.77M |
| July 09, 2025 | 19.02 | 19.05 | 19.05 | 19.15 | 18.97 | 2.03M |
| July 08, 2025 | 19.01 | 19.02 | 19.02 | 19.05 | 18.88 | 1.58M |
| July 07, 2025 | 19.11 | 19.07 | 18.95 | 19.25 | 18.96 | 1.36M |