19.04
-0.15(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.22 | 19.04 | 19.04 | 19.27 | 18.9 | 1.2M |
| October 16, 2025 | 19.2 | 19.19 | 19.19 | 19.31 | 19.12 | 1.19M |
| October 15, 2025 | 19.18 | 19.22 | 19.22 | 19.37 | 19.1 | 1.53M |
| October 14, 2025 | 19.18 | 19.19 | 19.19 | 19.33 | 19.06 | 1.44M |
| October 13, 2025 | 18.9 | 18.99 | 18.99 | 19.1 | 18.4 | 2.03M |
| October 10, 2025 | 19.21 | 19.24 | 19.24 | 19.47 | 19.07 | 1.75M |
| October 09, 2025 | 19.4 | 19.21 | 19.21 | 19.41 | 19.09 | 1.21M |
| September 30, 2025 | 19.38 | 19.41 | 19.41 | 19.47 | 19.25 | 874,000 |
| September 29, 2025 | 19.18 | 19.32 | 19.32 | 19.35 | 18.78 | 1.38M |
| September 26, 2025 | 18.98 | 19.16 | 19.16 | 19.38 | 18.84 | 1.13M |
| September 25, 2025 | 19.32 | 19.01 | 19.01 | 19.55 | 18.98 | 1.06M |
| September 24, 2025 | 18.74 | 19.36 | 19.36 | 19.53 | 18.5 | 1.79M |
| September 23, 2025 | 19.01 | 18.74 | 18.74 | 19.12 | 18.01 | 2.06M |
| September 22, 2025 | 19.23 | 19.1 | 19.1 | 19.48 | 18.94 | 1.18M |
| September 19, 2025 | 19.61 | 19.28 | 19.28 | 19.61 | 19.09 | 1.44M |
| September 18, 2025 | 19.97 | 19.6 | 19.6 | 19.99 | 19.39 | 1.82M |
| September 17, 2025 | 20.18 | 19.95 | 19.95 | 20.26 | 19.86 | 1.56M |
| September 16, 2025 | 19.99 | 20.16 | 20.16 | 20.19 | 19.73 | 1.6M |
| September 15, 2025 | 19.84 | 19.85 | 19.85 | 19.94 | 19.64 | 1.11M |
| September 12, 2025 | 20.06 | 19.89 | 19.89 | 20.18 | 19.7 | 1.48M |
| September 11, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.47 | 1.64M |
| September 10, 2025 | 19.94 | 19.85 | 19.85 | 20.09 | 19.76 | 1.31M |
| September 09, 2025 | 20.3 | 19.93 | 19.93 | 20.34 | 19.86 | 1.51M |
| September 08, 2025 | 19.95 | 20.35 | 20.35 | 20.38 | 19.81 | 1.87M |
| September 05, 2025 | 19.6 | 19.82 | 19.82 | 20 | 19.37 | 1.76M |
| September 04, 2025 | 19.33 | 19.65 | 19.65 | 19.89 | 19.28 | 2.22M |
| September 03, 2025 | 19.76 | 19.3 | 19.3 | 19.97 | 19.2 | 1.57M |
| September 02, 2025 | 20.18 | 19.72 | 19.72 | 20.28 | 19.2 | 2.52M |
| September 01, 2025 | 19.8 | 19.99 | 19.99 | 20.48 | 19.74 | 1.92M |
| August 29, 2025 | 19.82 | 19.84 | 19.84 | 20.14 | 19.75 | 2.16M |
| August 28, 2025 | 19.9 | 19.8 | 19.8 | 20.39 | 19.02 | 2.82M |
| August 27, 2025 | 21.31 | 19.9 | 19.9 | 21.35 | 19.8 | 3.11M |
| August 26, 2025 | 20.91 | 20.99 | 20.99 | 21.57 | 20.84 | 2.52M |
| August 25, 2025 | 20.97 | 20.95 | 20.95 | 21.18 | 20.71 | 1.75M |
| August 22, 2025 | 21 | 20.88 | 20.88 | 21.14 | 20.71 | 1.81M |
| August 21, 2025 | 21.08 | 21.11 | 21.11 | 21.27 | 20.86 | 1.74M |
| August 20, 2025 | 21.12 | 20.91 | 20.91 | 21.29 | 20.6 | 1.81M |
| August 19, 2025 | 20.69 | 20.94 | 20.94 | 21.1 | 20.69 | 2.36M |
| August 18, 2025 | 20.98 | 20.59 | 20.59 | 21.03 | 20.57 | 2.21M |
| August 15, 2025 | 20.64 | 20.8 | 20.8 | 20.98 | 20.64 | 1.75M |
| August 14, 2025 | 21.29 | 20.75 | 20.75 | 21.44 | 20.69 | 2.2M |
| August 13, 2025 | 21.48 | 21.2 | 21.2 | 21.6 | 21.17 | 1.74M |
| August 12, 2025 | 21.74 | 21.39 | 21.39 | 21.95 | 21.32 | 2.04M |
| August 11, 2025 | 21.6 | 21.75 | 21.75 | 21.9 | 21.17 | 2.92M |
| August 08, 2025 | 20.8 | 21.45 | 21.45 | 21.72 | 20.62 | 3.66M |
| August 07, 2025 | 21.1 | 20.9 | 20.9 | 21.57 | 20.63 | 2.97M |
| August 06, 2025 | 21.44 | 21.02 | 21.02 | 21.72 | 20.88 | 3.02M |
| August 05, 2025 | 21.19 | 21.42 | 21.42 | 21.57 | 20.98 | 3.41M |
| August 04, 2025 | 20.87 | 21.14 | 21.14 | 21.16 | 20.46 | 3.13M |
| August 01, 2025 | 20.89 | 20.88 | 20.88 | 21.24 | 20.68 | 3.74M |
| July 31, 2025 | 20.52 | 20.79 | 20.79 | 21.35 | 20.52 | 3.45M |
| July 30, 2025 | 20.39 | 20.6 | 20.6 | 21.14 | 20.37 | 4.25M |
| July 29, 2025 | 20.37 | 20.32 | 20.32 | 20.4 | 20.07 | 2.08M |
| July 28, 2025 | 20.29 | 20.27 | 20.27 | 20.37 | 20.07 | 2.12M |
| July 25, 2025 | 20.03 | 20.03 | 20.03 | 20.18 | 19.9 | 1.42M |
| July 24, 2025 | 19.97 | 20.03 | 20.03 | 20.15 | 19.84 | 1.65M |
| July 23, 2025 | 19.93 | 19.83 | 19.83 | 20.08 | 19.8 | 1.66M |
| July 22, 2025 | 20.15 | 19.95 | 19.95 | 20.32 | 19.92 | 2.42M |
| July 21, 2025 | 19.65 | 20.16 | 20.16 | 20.38 | 19.57 | 3.87M |
| July 18, 2025 | 19.7 | 19.7 | 19.7 | 19.74 | 19.4 | 1.84M |