20.26
-0.5(-2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.65 | 20.26 | 20.26 | 21 | 20.18 | 4.3M |
| September 25, 2025 | 20.63 | 20.76 | 20.76 | 21.03 | 20.51 | 4.62M |
| September 24, 2025 | 19.93 | 20.8 | 20.8 | 20.95 | 19.83 | 6.81M |
| September 23, 2025 | 20.03 | 20.1 | 20.1 | 20.36 | 19.04 | 8.32M |
| September 22, 2025 | 19.74 | 20.12 | 20.12 | 20.14 | 19.53 | 5.1M |
| September 19, 2025 | 19.88 | 19.66 | 19.66 | 20.04 | 19.3 | 5.97M |
| September 18, 2025 | 20.21 | 19.68 | 19.68 | 20.35 | 19.43 | 8.98M |
| September 17, 2025 | 20 | 20.43 | 20.43 | 20.66 | 19.61 | 8.93M |
| September 16, 2025 | 19 | 20.09 | 20.09 | 20.19 | 18.86 | 11.7M |
| September 15, 2025 | 19.65 | 18.99 | 18.99 | 19.65 | 18.76 | 8.4M |
| September 12, 2025 | 18.15 | 19.48 | 19.48 | 19.88 | 17.87 | 14.77M |
| September 11, 2025 | 18.08 | 18.09 | 18.09 | 18.14 | 17.8 | 4.23M |
| September 10, 2025 | 17.95 | 18.06 | 18.06 | 18.23 | 17.81 | 3.58M |
| September 09, 2025 | 18.42 | 17.9 | 17.9 | 18.52 | 17.8 | 5.65M |
| September 08, 2025 | 17.99 | 18.51 | 18.51 | 18.55 | 17.99 | 6.98M |
| September 05, 2025 | 17.33 | 17.95 | 17.95 | 18.06 | 17.26 | 6M |
| September 04, 2025 | 17.48 | 17.22 | 17.22 | 17.55 | 17.03 | 5.96M |
| September 03, 2025 | 17.99 | 17.34 | 17.34 | 18.24 | 17.31 | 7.13M |
| September 02, 2025 | 18.42 | 17.84 | 17.84 | 18.79 | 17.45 | 10.78M |
| September 01, 2025 | 17.9 | 18.4 | 18.4 | 18.83 | 17.9 | 10.84M |
| August 29, 2025 | 17.78 | 18.06 | 18.06 | 18.27 | 17.4 | 14.31M |
| August 28, 2025 | 17.08 | 17.51 | 17.51 | 17.65 | 16.74 | 11.61M |
| August 27, 2025 | 16.94 | 17.18 | 17.18 | 17.68 | 16.9 | 10.21M |
| August 26, 2025 | 16.91 | 16.96 | 16.96 | 17.14 | 16.77 | 4.51M |
| August 25, 2025 | 16.84 | 16.97 | 16.97 | 17.1 | 16.83 | 4.85M |
| August 22, 2025 | 16.86 | 16.85 | 16.85 | 16.92 | 16.66 | 4.49M |
| August 21, 2025 | 16.93 | 16.82 | 16.82 | 16.99 | 16.75 | 4.08M |
| August 20, 2025 | 16.82 | 16.92 | 16.92 | 16.92 | 16.68 | 3.18M |
| August 19, 2025 | 17 | 16.85 | 16.85 | 17.02 | 16.72 | 4.05M |
| August 18, 2025 | 16.8 | 16.92 | 16.92 | 17.03 | 16.6 | 5.62M |
| August 15, 2025 | 16.38 | 16.68 | 16.68 | 16.7 | 16.36 | 4.59M |
| August 14, 2025 | 16.95 | 16.39 | 16.39 | 16.99 | 16.37 | 5.29M |
| August 13, 2025 | 16.72 | 16.9 | 16.9 | 16.96 | 16.66 | 5.42M |
| August 12, 2025 | 16.86 | 16.69 | 16.69 | 16.87 | 16.66 | 3.66M |
| August 11, 2025 | 16.8 | 16.83 | 16.83 | 17.24 | 16.7 | 5.74M |
| August 08, 2025 | 16.58 | 16.71 | 16.71 | 16.99 | 16.49 | 5.88M |
| August 07, 2025 | 16.66 | 16.56 | 16.56 | 16.82 | 16.48 | 3.91M |
| August 06, 2025 | 16.66 | 16.66 | 16.66 | 16.76 | 16.5 | 4.36M |
| August 05, 2025 | 16.84 | 16.58 | 16.58 | 16.85 | 16.46 | 3.88M |
| August 04, 2025 | 16.19 | 16.67 | 16.67 | 16.75 | 16.08 | 6.13M |
| August 01, 2025 | 16.27 | 16.19 | 16.19 | 16.31 | 16.1 | 3.39M |
| July 31, 2025 | 16.3 | 16.2 | 16.2 | 16.54 | 16.1 | 5.32M |
| July 30, 2025 | 17.08 | 16.33 | 16.33 | 17.13 | 16.33 | 10.27M |
| July 29, 2025 | 16.86 | 17.15 | 17.15 | 17.35 | 16.62 | 9.08M |
| July 28, 2025 | 16.7 | 16.86 | 16.86 | 17.05 | 16.6 | 7.63M |
| July 25, 2025 | 17.45 | 16.75 | 16.75 | 17.6 | 16.67 | 15.4M |
| July 24, 2025 | 17.4 | 17.65 | 17.65 | 18.18 | 17.33 | 16.64M |
| July 23, 2025 | 19 | 17.4 | 17.4 | 19 | 17.4 | 27.69M |
| July 22, 2025 | 19 | 19.4 | 19.4 | 19.8 | 17.4 | 36.38M |
| July 21, 2025 | 15.18 | 17.02 | 17.02 | 17.49 | 15.18 | 22.11M |
| July 18, 2025 | 14.6 | 14.61 | 14.61 | 14.61 | 14.41 | 3.17M |
| July 17, 2025 | 14.66 | 14.54 | 14.54 | 14.73 | 14.5 | 3.24M |
| July 16, 2025 | 14.01 | 14.66 | 14.66 | 14.72 | 13.97 | 7.23M |
| July 15, 2025 | 14.28 | 14.02 | 14.02 | 14.29 | 13.95 | 3.65M |
| July 14, 2025 | 14.13 | 14.24 | 14.24 | 14.3 | 14.12 | 3.02M |
| July 11, 2025 | 14.19 | 14.16 | 14.16 | 14.24 | 14.04 | 2.77M |
| July 10, 2025 | 14.12 | 14.16 | 14.16 | 14.26 | 14.11 | 1.98M |
| July 09, 2025 | 14.33 | 14.19 | 14.19 | 14.41 | 14.08 | 3.4M |
| July 08, 2025 | 14.12 | 14.33 | 14.33 | 14.33 | 14.05 | 2.24M |
| July 07, 2025 | 14.17 | 14.12 | 14.12 | 14.17 | 13.86 | 2.04M |