19.97
-0.19(-0.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.08 | 19.97 | 19.97 | 20.3 | 19.86 | 1.84M |
September 25, 2025 | 20.58 | 20.16 | 20.16 | 20.7 | 20.09 | 2.19M |
September 24, 2025 | 20.04 | 20.48 | 20.48 | 20.54 | 19.84 | 1.95M |
September 23, 2025 | 20.7 | 20.03 | 20.03 | 20.86 | 19.77 | 3.1M |
September 22, 2025 | 20.51 | 20.77 | 20.77 | 21.33 | 20.51 | 1.94M |
September 19, 2025 | 20.85 | 20.51 | 20.51 | 20.95 | 20.48 | 1.77M |
September 18, 2025 | 21.34 | 20.83 | 20.83 | 21.62 | 20.65 | 3.22M |
September 17, 2025 | 20.94 | 21.42 | 21.42 | 21.97 | 20.88 | 4.59M |
September 16, 2025 | 20.89 | 20.9 | 20.9 | 20.95 | 20.65 | 1.48M |
September 15, 2025 | 20.87 | 20.78 | 20.78 | 20.95 | 20.68 | 1.14M |
September 12, 2025 | 21.02 | 20.87 | 20.87 | 21.1 | 20.74 | 1.95M |
September 11, 2025 | 20.93 | 21 | 21 | 21.08 | 20.54 | 1.8M |
September 10, 2025 | 20.58 | 20.97 | 20.97 | 21.18 | 20.58 | 2.1M |
September 09, 2025 | 21.2 | 20.7 | 20.7 | 21.25 | 20.63 | 2.05M |
September 08, 2025 | 20.6 | 21.21 | 21.21 | 21.26 | 20.5 | 2.72M |
September 05, 2025 | 20.92 | 20.88 | 20.88 | 21.04 | 20.54 | 2.61M |
September 04, 2025 | 20.84 | 20.8 | 20.8 | 21.2 | 20.5 | 2.67M |
September 03, 2025 | 21.39 | 20.77 | 20.77 | 21.52 | 20.66 | 2.82M |
September 02, 2025 | 21.96 | 21.39 | 21.39 | 21.97 | 21.12 | 2.64M |
September 01, 2025 | 21.66 | 21.91 | 21.91 | 22.41 | 21.65 | 2.88M |
August 29, 2025 | 21.99 | 21.66 | 21.66 | 22.06 | 21.52 | 2.17M |
August 28, 2025 | 22.19 | 21.87 | 21.87 | 22.36 | 21.08 | 3.63M |
August 27, 2025 | 22.89 | 22.13 | 22.13 | 23.16 | 22.1 | 3.9M |
August 26, 2025 | 22.32 | 22.74 | 22.74 | 23.11 | 22.21 | 4.01M |
August 25, 2025 | 23.14 | 22.31 | 22.31 | 23.2 | 22.23 | 5.53M |
August 22, 2025 | 23.05 | 23 | 23 | 23.22 | 22.83 | 2.32M |
August 21, 2025 | 23.16 | 23.06 | 23.06 | 23.29 | 22.93 | 1.76M |
August 20, 2025 | 23.22 | 23.16 | 23.16 | 23.34 | 23 | 1.85M |
August 19, 2025 | 23.13 | 23.24 | 23.24 | 23.35 | 22.92 | 1.99M |
August 18, 2025 | 23.57 | 23.13 | 23.13 | 23.6 | 23.05 | 3.57M |
August 15, 2025 | 23.26 | 23.37 | 23.37 | 23.54 | 23.11 | 2.51M |
August 14, 2025 | 24.18 | 23.11 | 23.11 | 24.24 | 23 | 4.11M |
August 13, 2025 | 23.84 | 24.25 | 24.25 | 24.4 | 23.46 | 4.5M |
August 12, 2025 | 23.58 | 23.76 | 23.76 | 24.44 | 23.33 | 6.34M |
August 11, 2025 | 22.48 | 23.47 | 23.47 | 23.67 | 22.44 | 4.84M |
August 08, 2025 | 22.48 | 22.42 | 22.42 | 22.6 | 22.15 | 1.75M |
August 07, 2025 | 22.75 | 22.55 | 22.55 | 23.06 | 22.41 | 2.69M |
August 06, 2025 | 22.6 | 22.53 | 22.53 | 22.81 | 22.29 | 1.86M |
August 05, 2025 | 22.66 | 22.58 | 22.58 | 22.8 | 22.19 | 1.92M |
August 04, 2025 | 22.3 | 22.66 | 22.66 | 22.66 | 21.98 | 1.86M |
August 01, 2025 | 22.07 | 22.3 | 22.3 | 22.35 | 21.97 | 1.89M |
July 31, 2025 | 21.92 | 21.97 | 21.97 | 22.5 | 21.86 | 1.42M |
July 30, 2025 | 22.49 | 22.08 | 22.08 | 22.52 | 21.86 | 1.61M |
July 29, 2025 | 22.45 | 22.4 | 22.4 | 22.54 | 22.12 | 1.99M |
July 28, 2025 | 22.58 | 22.54 | 22.54 | 22.82 | 22.35 | 1.89M |
July 25, 2025 | 22.36 | 22.48 | 22.48 | 22.71 | 22.18 | 1.92M |
July 24, 2025 | 22.19 | 22.21 | 22.21 | 22.6 | 22.11 | 1.69M |
July 23, 2025 | 22.32 | 22.19 | 22.19 | 22.56 | 22.1 | 2.03M |
July 22, 2025 | 22.79 | 22.31 | 22.31 | 22.81 | 22.24 | 2.56M |
July 21, 2025 | 22.68 | 22.79 | 22.79 | 22.96 | 22.52 | 1.97M |
July 18, 2025 | 22.9 | 22.75 | 22.75 | 23.19 | 22.54 | 2.41M |
July 17, 2025 | 22.49 | 22.98 | 22.98 | 23.12 | 22.2 | 4.59M |
July 16, 2025 | 21.9 | 22.49 | 22.49 | 22.85 | 21.78 | 4.34M |
July 15, 2025 | 22.75 | 21.85 | 21.85 | 22.75 | 21.75 | 5.75M |
July 14, 2025 | 22.22 | 23.05 | 23.05 | 23.15 | 22.22 | 5.13M |
July 11, 2025 | 22 | 22.18 | 22.18 | 22.5 | 21.95 | 3.13M |
July 10, 2025 | 22.08 | 22.11 | 22.11 | 23.01 | 21.9 | 4.62M |
July 09, 2025 | 21.46 | 22.13 | 22.13 | 22.28 | 21.37 | 5.16M |
July 08, 2025 | 20.84 | 21.5 | 21.5 | 21.7 | 20.77 | 3.92M |
July 07, 2025 | 20.41 | 20.75 | 20.75 | 20.87 | 20.41 | 1.24M |