18.88
-0.13(-0.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.01 | 18.88 | 18.88 | 19.05 | 18.79 | 977,628 |
September 25, 2025 | 19.27 | 19.01 | 19.01 | 19.34 | 19 | 1.16M |
September 24, 2025 | 19 | 19.26 | 19.26 | 19.28 | 18.95 | 1.33M |
September 23, 2025 | 19.45 | 19 | 19 | 19.45 | 18.75 | 1.62M |
September 22, 2025 | 19.76 | 19.39 | 19.39 | 19.83 | 19.27 | 1.67M |
September 19, 2025 | 19.81 | 19.8 | 19.8 | 19.98 | 19.55 | 1.48M |
September 18, 2025 | 20.3 | 19.81 | 19.81 | 20.48 | 19.74 | 2.41M |
September 17, 2025 | 20.48 | 20.32 | 20.32 | 20.86 | 20.27 | 2.65M |
September 16, 2025 | 20.32 | 20.48 | 20.48 | 20.5 | 20.06 | 2.67M |
September 15, 2025 | 19.99 | 20.28 | 20.28 | 20.28 | 19.9 | 1.98M |
September 12, 2025 | 20.22 | 20.03 | 20.03 | 20.22 | 19.86 | 1.46M |
September 11, 2025 | 20.21 | 20.14 | 20.14 | 20.21 | 19.76 | 1.61M |
September 10, 2025 | 20.25 | 20 | 20 | 20.47 | 19.98 | 2.6M |
September 09, 2025 | 20.05 | 20.24 | 20.24 | 20.25 | 19.8 | 2.22M |
September 08, 2025 | 19.37 | 20.1 | 20.1 | 20.1 | 19.36 | 3.43M |
September 05, 2025 | 19.36 | 19.42 | 19.42 | 19.45 | 19.12 | 1.96M |
September 04, 2025 | 19.25 | 19.38 | 19.38 | 19.46 | 19.22 | 1.23M |
September 03, 2025 | 19.66 | 19.25 | 19.25 | 19.71 | 19.21 | 1.63M |
September 02, 2025 | 19.9 | 19.6 | 19.6 | 19.9 | 19.38 | 1.43M |
September 01, 2025 | 19.9 | 19.89 | 19.89 | 19.99 | 19.77 | 1.25M |
August 29, 2025 | 19.81 | 19.9 | 19.9 | 20 | 19.68 | 1.37M |
August 28, 2025 | 20.12 | 19.77 | 19.77 | 20.15 | 19.21 | 3.5M |
August 27, 2025 | 20.44 | 20.05 | 20.05 | 20.47 | 20.05 | 3.18M |
August 26, 2025 | 20.4 | 20.45 | 20.45 | 20.51 | 20.2 | 2.15M |
August 25, 2025 | 20.43 | 20.42 | 20.42 | 20.5 | 20.32 | 2.82M |
August 22, 2025 | 20.68 | 20.45 | 20.45 | 20.72 | 20.31 | 2.27M |
August 21, 2025 | 20.49 | 20.67 | 20.67 | 20.73 | 20.42 | 2.66M |
August 20, 2025 | 20.45 | 20.44 | 20.44 | 20.49 | 20.24 | 1.87M |
August 19, 2025 | 20.44 | 20.48 | 20.48 | 20.62 | 20.36 | 2.42M |
August 18, 2025 | 20.43 | 20.42 | 20.42 | 20.59 | 20.3 | 2.64M |
August 15, 2025 | 20.28 | 20.32 | 20.32 | 20.43 | 20.1 | 2.36M |
August 14, 2025 | 20.83 | 20.23 | 20.23 | 20.84 | 20.22 | 3.61M |
August 13, 2025 | 21.02 | 20.85 | 20.85 | 21.15 | 20.62 | 3.86M |
August 12, 2025 | 20.85 | 21.06 | 21.06 | 21.78 | 20.85 | 5.7M |
August 11, 2025 | 20.8 | 20.83 | 20.83 | 21 | 20.71 | 3.38M |
August 08, 2025 | 20.19 | 20.96 | 20.96 | 21.6 | 19.98 | 6.62M |
August 07, 2025 | 20.02 | 20.2 | 20.2 | 20.77 | 19.92 | 3.9M |
August 06, 2025 | 20.1 | 20.01 | 20.01 | 20.3 | 19.98 | 1.85M |
August 05, 2025 | 20.19 | 20.18 | 20.18 | 20.27 | 19.98 | 2.07M |
August 04, 2025 | 20.09 | 20.19 | 20.19 | 20.2 | 19.81 | 2.68M |
August 01, 2025 | 20 | 20.09 | 20.09 | 20.33 | 19.99 | 2.32M |
July 31, 2025 | 20.16 | 20.12 | 20.12 | 20.37 | 20.04 | 2.78M |
July 30, 2025 | 20.11 | 20.15 | 20.15 | 20.34 | 19.9 | 2.24M |
July 29, 2025 | 20.1 | 20.22 | 20.22 | 20.25 | 19.92 | 2.38M |
July 28, 2025 | 20.16 | 20.12 | 20.12 | 20.37 | 20.01 | 2.49M |
July 25, 2025 | 19.83 | 20.14 | 20.14 | 20.27 | 19.71 | 4.44M |
July 24, 2025 | 19.53 | 19.83 | 19.83 | 19.91 | 19.53 | 2.64M |
July 23, 2025 | 19.7 | 19.52 | 19.52 | 19.92 | 19.51 | 2.14M |
July 22, 2025 | 20.01 | 19.77 | 19.77 | 20.13 | 19.61 | 2.3M |
July 21, 2025 | 19.86 | 19.97 | 19.97 | 20.09 | 19.75 | 1.91M |
July 18, 2025 | 19.68 | 19.87 | 19.87 | 19.94 | 19.56 | 1.85M |
July 17, 2025 | 19.63 | 19.68 | 19.68 | 19.75 | 19.5 | 1.79M |
July 16, 2025 | 19.66 | 19.67 | 19.67 | 19.73 | 19.54 | 1.7M |
July 15, 2025 | 19.52 | 19.6 | 19.6 | 19.72 | 19.35 | 2.37M |
July 14, 2025 | 19.49 | 19.46 | 19.46 | 19.54 | 19.26 | 1.6M |
July 11, 2025 | 19.59 | 19.46 | 19.46 | 19.6 | 19.44 | 2M |
July 10, 2025 | 19.6 | 19.54 | 19.54 | 19.62 | 19.4 | 1.41M |
July 09, 2025 | 19.7 | 19.55 | 19.55 | 19.8 | 19.5 | 2.27M |
July 08, 2025 | 19.8 | 19.7 | 19.7 | 19.93 | 19.61 | 2.7M |
July 07, 2025 | 20.43 | 19.85 | 19.85 | 20.49 | 19.53 | 4.65M |