20.11
-0.53(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.63 | 20.11 | 20.11 | 21.08 | 20.1 | 9.96M |
| September 25, 2025 | 20.97 | 20.64 | 20.64 | 21.3 | 20.63 | 10.64M |
| September 24, 2025 | 21.1 | 20.96 | 20.96 | 21.3 | 20.59 | 13.06M |
| September 23, 2025 | 22.39 | 21.1 | 21.1 | 22.39 | 20.03 | 20.63M |
| September 22, 2025 | 21.9 | 21.63 | 21.63 | 22.2 | 21.2 | 13.77M |
| September 19, 2025 | 22.45 | 22.03 | 22.03 | 23.18 | 21.95 | 16.02M |
| September 18, 2025 | 23.84 | 22.63 | 22.63 | 24 | 22 | 24.61M |
| September 17, 2025 | 23.84 | 23.91 | 23.91 | 25.3 | 23.58 | 26.38M |
| September 16, 2025 | 24.06 | 23.9 | 23.9 | 24.28 | 23.25 | 21.88M |
| September 15, 2025 | 22.48 | 23.73 | 23.73 | 24.1 | 22.02 | 32.74M |
| September 12, 2025 | 21.26 | 21.83 | 21.83 | 22.44 | 21 | 21.93M |
| September 11, 2025 | 21.5 | 21.29 | 21.29 | 22.43 | 21 | 24.31M |
| September 10, 2025 | 20.66 | 21.61 | 21.61 | 21.85 | 20.66 | 15.79M |
| September 09, 2025 | 21.7 | 20.66 | 20.66 | 21.83 | 20.51 | 13.64M |
| September 08, 2025 | 21.37 | 21.84 | 21.84 | 22.28 | 20.9 | 20.3M |
| September 05, 2025 | 20.88 | 21.37 | 21.37 | 21.62 | 20.37 | 16.76M |
| September 04, 2025 | 21.49 | 20.6 | 20.6 | 21.95 | 20.15 | 19.51M |
| September 03, 2025 | 21.46 | 21.42 | 21.42 | 21.73 | 20.92 | 19.33M |
| September 02, 2025 | 22.88 | 21.08 | 21.08 | 23.37 | 20.76 | 30.9M |
| September 01, 2025 | 21.43 | 22.95 | 22.95 | 23.78 | 21.35 | 33.8M |
| August 29, 2025 | 22.79 | 21.9 | 21.9 | 22.79 | 21.61 | 21.42M |
| August 28, 2025 | 22.56 | 22.62 | 22.62 | 22.98 | 21.62 | 31.11M |
| August 27, 2025 | 21.99 | 22.57 | 22.57 | 24.16 | 21.8 | 38.38M |
| August 26, 2025 | 20.2 | 22.44 | 22.44 | 22.65 | 20.19 | 38.12M |
| August 25, 2025 | 20.9 | 20.45 | 20.45 | 21.32 | 20 | 33.11M |
| August 22, 2025 | 18.8 | 20.56 | 20.56 | 20.83 | 18.76 | 38.52M |
| August 21, 2025 | 19.5 | 19.2 | 19.2 | 20.18 | 19.05 | 19.87M |
| August 20, 2025 | 19.4 | 19.58 | 19.58 | 19.85 | 18.81 | 23.15M |
| August 19, 2025 | 18.25 | 19.51 | 19.51 | 20 | 17.9 | 39.76M |
| August 18, 2025 | 16.65 | 18.25 | 18.25 | 18.74 | 16.65 | 30.87M |
| August 15, 2025 | 16.08 | 16.58 | 16.58 | 16.65 | 16.08 | 8.67M |
| August 14, 2025 | 16.58 | 16.11 | 16.11 | 16.63 | 16.06 | 9.97M |
| August 13, 2025 | 16.48 | 16.57 | 16.57 | 16.84 | 16.41 | 9.46M |
| August 12, 2025 | 16.45 | 16.46 | 16.46 | 16.54 | 16.18 | 7.39M |
| August 11, 2025 | 16.25 | 16.39 | 16.39 | 16.49 | 16.11 | 9.13M |
| August 08, 2025 | 16.3 | 16.25 | 16.25 | 16.41 | 16.14 | 8.18M |
| August 07, 2025 | 16.08 | 16.44 | 16.44 | 16.86 | 16.08 | 17.12M |
| August 06, 2025 | 15.43 | 16 | 16 | 16.15 | 15.43 | 13.01M |
| August 05, 2025 | 15.38 | 15.39 | 15.39 | 15.47 | 15.35 | 4.32M |
| August 04, 2025 | 15.14 | 15.36 | 15.36 | 15.37 | 15.01 | 5.48M |
| August 01, 2025 | 15.21 | 15.19 | 15.19 | 15.35 | 15.08 | 6.47M |
| July 31, 2025 | 15.48 | 15.26 | 15.26 | 15.61 | 15.14 | 7.81M |
| July 30, 2025 | 15.63 | 15.48 | 15.48 | 15.82 | 15.35 | 9.46M |
| July 29, 2025 | 15.12 | 15.72 | 15.72 | 15.85 | 15.08 | 13.42M |
| July 28, 2025 | 15.14 | 15.12 | 15.12 | 15.22 | 15 | 5.01M |
| July 25, 2025 | 15 | 15.04 | 15.04 | 15.1 | 14.93 | 5.17M |
| July 24, 2025 | 14.7 | 15.06 | 15.06 | 15.06 | 14.68 | 8.01M |
| July 23, 2025 | 14.68 | 14.67 | 14.67 | 14.83 | 14.59 | 5.86M |
| July 22, 2025 | 14.69 | 14.68 | 14.68 | 14.79 | 14.56 | 5.56M |
| July 21, 2025 | 14.7 | 14.74 | 14.74 | 14.79 | 14.64 | 4.69M |
| July 18, 2025 | 14.68 | 14.67 | 14.67 | 14.77 | 14.6 | 5.1M |
| July 17, 2025 | 14.41 | 14.7 | 14.7 | 14.72 | 14.39 | 7.1M |
| July 16, 2025 | 14.36 | 14.41 | 14.41 | 14.62 | 14.34 | 5.3M |
| July 15, 2025 | 14.45 | 14.35 | 14.35 | 14.59 | 14.2 | 6.35M |
| July 14, 2025 | 14.38 | 14.44 | 14.44 | 14.49 | 14.35 | 4.65M |
| July 11, 2025 | 14.26 | 14.38 | 14.38 | 14.44 | 14.21 | 4.78M |
| July 10, 2025 | 14.2 | 14.3 | 14.3 | 14.36 | 14.18 | 3.56M |
| July 09, 2025 | 14.36 | 14.2 | 14.2 | 14.36 | 14.15 | 4.07M |
| July 08, 2025 | 14.13 | 14.31 | 14.31 | 14.31 | 14.07 | 4.92M |
| July 07, 2025 | 14.13 | 14.1 | 14.1 | 14.19 | 14.05 | 3.28M |