19.91
+0.16(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 19.65 | 19.91 | 19.91 | 20.01 | 18.99 | 2.67M |
| September 26, 2025 | 19.39 | 19.75 | 19.75 | 20.34 | 19.39 | 3.65M |
| September 25, 2025 | 19.68 | 19.64 | 19.64 | 20.08 | 19.38 | 3.83M |
| September 24, 2025 | 18.88 | 19.67 | 19.67 | 19.96 | 18.88 | 5.31M |
| September 23, 2025 | 18.91 | 18.86 | 18.86 | 18.98 | 18 | 4.29M |
| September 22, 2025 | 18.6 | 19 | 19 | 19.2 | 18.2 | 3.6M |
| September 19, 2025 | 18.89 | 18.51 | 18.51 | 18.95 | 18.2 | 2.84M |
| September 18, 2025 | 19.3 | 18.81 | 18.81 | 19.62 | 18.6 | 3.84M |
| September 17, 2025 | 19.6 | 19.43 | 19.43 | 19.93 | 19.32 | 3.31M |
| September 16, 2025 | 19.53 | 19.62 | 19.62 | 20.66 | 19.33 | 7.02M |
| September 15, 2025 | 19.68 | 19.53 | 19.53 | 20 | 19.36 | 3.1M |
| September 12, 2025 | 19.85 | 19.7 | 19.7 | 20.22 | 19.18 | 4.34M |
| September 11, 2025 | 19.99 | 19.84 | 19.84 | 20.36 | 19.6 | 4.21M |
| September 10, 2025 | 20.13 | 20.05 | 20.05 | 20.65 | 19.84 | 3.27M |
| September 09, 2025 | 21.48 | 20.16 | 20.16 | 22.42 | 19.94 | 7.22M |
| September 08, 2025 | 21.22 | 21.59 | 21.59 | 21.65 | 20.65 | 3.54M |
| September 05, 2025 | 20.25 | 21.17 | 21.17 | 21.38 | 19.81 | 6.65M |
| September 04, 2025 | 20.1 | 20.4 | 20.4 | 21.27 | 19.9 | 6.61M |
| September 03, 2025 | 20.13 | 20.3 | 20.3 | 20.48 | 19.43 | 5.03M |
| September 02, 2025 | 21.29 | 20.12 | 20.12 | 21.3 | 19.86 | 7.6M |
| September 01, 2025 | 19.47 | 20.81 | 20.81 | 21.18 | 19.47 | 8.37M |
| August 29, 2025 | 18.99 | 19.67 | 19.67 | 19.94 | 18.41 | 7.59M |
| August 28, 2025 | 19.23 | 18.74 | 18.74 | 20.6 | 18.3 | 9.89M |
| August 27, 2025 | 20.3 | 19.23 | 19.23 | 20.7 | 19.19 | 14.47M |
| August 26, 2025 | 17.61 | 20.51 | 20.51 | 21.3 | 17.52 | 22.43M |
| August 25, 2025 | 18.2 | 17.75 | 17.75 | 18.58 | 17.6 | 7.66M |
| August 22, 2025 | 18.58 | 18.52 | 18.52 | 18.58 | 18.03 | 5.09M |
| August 21, 2025 | 18.08 | 18.59 | 18.59 | 19.29 | 18.08 | 6.83M |
| August 20, 2025 | 17.85 | 17.76 | 17.76 | 18.16 | 17.58 | 2.83M |
| August 19, 2025 | 18.21 | 17.88 | 17.88 | 18.36 | 17.87 | 3.53M |
| August 18, 2025 | 18.18 | 18.22 | 18.22 | 18.9 | 17.9 | 5.8M |
| August 15, 2025 | 18.23 | 18.33 | 18.33 | 18.38 | 17.72 | 3.64M |
| August 14, 2025 | 18.85 | 18.24 | 18.24 | 19.89 | 18.06 | 6.05M |
| August 13, 2025 | 19.75 | 18.61 | 18.61 | 19.75 | 18.06 | 6.22M |
| August 12, 2025 | 19.12 | 19.36 | 19.36 | 20.4 | 18.6 | 8.78M |
| August 11, 2025 | 17.8 | 18.58 | 18.58 | 19.03 | 17.59 | 6.34M |
| August 08, 2025 | 17.38 | 17.61 | 17.61 | 17.86 | 17.18 | 2.85M |
| August 07, 2025 | 17.99 | 17.5 | 17.5 | 17.99 | 17.21 | 4.85M |
| August 06, 2025 | 17.85 | 17.99 | 17.99 | 18.35 | 17.55 | 6.22M |
| August 05, 2025 | 17.71 | 17.65 | 17.65 | 17.98 | 17.46 | 2.22M |
| August 04, 2025 | 17.4 | 17.71 | 17.71 | 17.8 | 17.12 | 2.84M |
| August 01, 2025 | 17.95 | 17.48 | 17.48 | 18.43 | 17.32 | 3.31M |
| July 31, 2025 | 17.61 | 18.08 | 18.08 | 18.11 | 17.46 | 3.23M |
| July 30, 2025 | 18.02 | 17.67 | 17.67 | 18.2 | 17.36 | 2.87M |
| July 29, 2025 | 18 | 18.03 | 18.03 | 18.1 | 17 | 3.95M |
| July 28, 2025 | 18.16 | 17.87 | 17.87 | 18.47 | 17.63 | 2.84M |
| July 25, 2025 | 17.97 | 18.16 | 18.16 | 18.48 | 17.82 | 3.33M |
| July 24, 2025 | 17.36 | 18.04 | 18.04 | 18.47 | 17.36 | 3.86M |
| July 23, 2025 | 17.24 | 17.46 | 17.46 | 17.71 | 16.95 | 2.33M |
| July 22, 2025 | 17.78 | 17.41 | 17.41 | 18.4 | 17.4 | 4.69M |
| July 21, 2025 | 17.79 | 17.78 | 17.78 | 18.3 | 17.51 | 2.09M |
| July 18, 2025 | 17.96 | 17.79 | 17.79 | 18.37 | 17.51 | 2.63M |
| July 17, 2025 | 17.96 | 18.05 | 18.05 | 18.53 | 17.55 | 4.8M |
| July 16, 2025 | 17.93 | 18 | 18 | 18.2 | 17.79 | 2.72M |
| July 15, 2025 | 18.49 | 17.95 | 17.95 | 18.64 | 17.6 | 5.37M |
| July 14, 2025 | 18.4 | 18.6 | 18.6 | 18.98 | 18 | 5.56M |
| July 11, 2025 | 16.37 | 18.66 | 18.66 | 19.08 | 16.36 | 10.9M |
| July 10, 2025 | 16 | 16.37 | 16.37 | 16.42 | 15.89 | 3.31M |
| July 09, 2025 | 16.17 | 16.12 | 16.12 | 16.32 | 15.91 | 2.05M |
| July 08, 2025 | 15.61 | 16.17 | 16.17 | 16.26 | 15.59 | 3.4M |