19.21
+0.11(+0.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.91 | 19.21 | 19.21 | 19.45 | 18.86 | 1.81M |
September 25, 2025 | 19.26 | 19.1 | 19.1 | 19.48 | 18.92 | 1.93M |
September 24, 2025 | 18.65 | 19.1 | 19.1 | 19.15 | 18.31 | 2.53M |
September 23, 2025 | 19.51 | 18.68 | 18.68 | 19.51 | 17.91 | 3.39M |
September 22, 2025 | 19.84 | 19.51 | 19.51 | 19.84 | 19.32 | 1.81M |
September 19, 2025 | 19.8 | 19.36 | 19.36 | 20.07 | 19.21 | 2.33M |
September 18, 2025 | 20.65 | 19.85 | 19.85 | 20.78 | 19.5 | 3.21M |
September 17, 2025 | 20.58 | 20.71 | 20.71 | 21.29 | 20.12 | 3.3M |
September 16, 2025 | 19.9 | 20.14 | 20.14 | 20.14 | 19.72 | 1.34M |
September 15, 2025 | 20.2 | 19.8 | 19.8 | 20.25 | 19.69 | 1.63M |
September 12, 2025 | 20.03 | 20.11 | 20.11 | 20.26 | 19.76 | 1.96M |
September 11, 2025 | 19.51 | 19.93 | 19.93 | 20.07 | 19.35 | 1.67M |
September 10, 2025 | 19.78 | 19.63 | 19.63 | 20.15 | 19.57 | 1.55M |
September 09, 2025 | 19.81 | 19.75 | 19.75 | 20.03 | 19.61 | 1.89M |
September 08, 2025 | 19.35 | 19.81 | 19.81 | 19.87 | 19.35 | 2.05M |
September 05, 2025 | 18.97 | 19.38 | 19.38 | 19.44 | 18.86 | 1.75M |
September 04, 2025 | 18.96 | 18.82 | 18.82 | 19.36 | 18.59 | 2M |
September 03, 2025 | 19.28 | 19 | 19 | 19.6 | 18.89 | 1.9M |
September 02, 2025 | 19.37 | 19.25 | 19.25 | 19.62 | 18.73 | 2.11M |
September 01, 2025 | 18.95 | 19.37 | 19.37 | 19.78 | 18.95 | 2.54M |
August 29, 2025 | 19.21 | 18.9 | 18.9 | 19.33 | 18.7 | 1.61M |
August 28, 2025 | 19.49 | 19.2 | 19.2 | 19.92 | 18.4 | 2.5M |
August 27, 2025 | 20.7 | 19.36 | 19.36 | 20.7 | 19.36 | 2.63M |
August 26, 2025 | 20.28 | 20.53 | 20.53 | 20.73 | 20.03 | 1.63M |
August 25, 2025 | 20.27 | 20.3 | 20.3 | 20.38 | 19.95 | 1.95M |
August 22, 2025 | 20.22 | 20.18 | 20.18 | 20.4 | 20.03 | 1.61M |
August 21, 2025 | 20.71 | 20.26 | 20.26 | 20.71 | 20.15 | 1.6M |
August 20, 2025 | 20.31 | 20.71 | 20.71 | 20.77 | 20.08 | 2.06M |
August 19, 2025 | 20.59 | 20.32 | 20.32 | 20.75 | 19.97 | 2.35M |
August 18, 2025 | 20.29 | 20.78 | 20.78 | 21.3 | 20.15 | 2.99M |
August 15, 2025 | 19.79 | 20.19 | 20.19 | 20.28 | 19.76 | 1.56M |
August 14, 2025 | 20.32 | 19.68 | 19.68 | 20.34 | 19.68 | 1.85M |
August 13, 2025 | 20.28 | 20.29 | 20.29 | 20.59 | 19.97 | 1.45M |
August 12, 2025 | 20.68 | 20.29 | 20.29 | 20.68 | 20 | 1.96M |
August 11, 2025 | 20 | 20.54 | 20.54 | 20.59 | 19.9 | 2.11M |
August 08, 2025 | 19.73 | 19.96 | 19.96 | 19.98 | 19.57 | 1.2M |
August 07, 2025 | 19.87 | 19.83 | 19.83 | 19.94 | 19.61 | 1.65M |
August 06, 2025 | 20 | 19.78 | 19.78 | 20 | 19.68 | 1.34M |
August 05, 2025 | 19.61 | 19.74 | 19.74 | 20.28 | 19.61 | 1.67M |
August 04, 2025 | 19.08 | 19.6 | 19.6 | 19.63 | 18.95 | 1.26M |
August 01, 2025 | 18.94 | 19.12 | 19.12 | 19.36 | 18.87 | 1.44M |
July 31, 2025 | 19.33 | 18.89 | 18.89 | 19.9 | 18.78 | 2.32M |
July 30, 2025 | 19.52 | 19.15 | 19.15 | 19.58 | 19 | 1.24M |
July 29, 2025 | 19.5 | 19.47 | 19.47 | 19.66 | 19.22 | 1.44M |
July 28, 2025 | 19.2 | 19.46 | 19.46 | 19.81 | 18.88 | 2M |
July 25, 2025 | 18.88 | 19.16 | 19.16 | 19.17 | 18.6 | 1.7M |
July 24, 2025 | 18.67 | 18.68 | 18.68 | 18.91 | 18.53 | 1.51M |
July 23, 2025 | 18.78 | 18.67 | 18.67 | 18.88 | 18.47 | 1.71M |
July 22, 2025 | 18.83 | 18.76 | 18.76 | 18.95 | 18.59 | 1.23M |
July 21, 2025 | 18.61 | 18.74 | 18.74 | 18.84 | 18.4 | 1.64M |
July 18, 2025 | 18.58 | 18.54 | 18.54 | 18.93 | 18.27 | 1.32M |
July 17, 2025 | 18.11 | 18.58 | 18.58 | 18.66 | 18.02 | 1.81M |
July 16, 2025 | 17.92 | 18.2 | 18.2 | 18.41 | 17.78 | 2.09M |
July 15, 2025 | 17.99 | 17.81 | 17.81 | 18.05 | 17.7 | 1.35M |
July 14, 2025 | 17.52 | 17.92 | 17.92 | 17.95 | 17.43 | 1.11M |
July 11, 2025 | 17.59 | 17.49 | 17.49 | 17.67 | 17.41 | 771,817 |
July 10, 2025 | 17.67 | 17.52 | 17.52 | 17.72 | 17.48 | 751,596 |
July 09, 2025 | 17.82 | 17.61 | 17.61 | 17.9 | 17.55 | 696,007 |
July 08, 2025 | 17.77 | 17.74 | 17.74 | 17.83 | 17.61 | 737,011 |
July 07, 2025 | 17.48 | 17.69 | 17.69 | 17.87 | 17.36 | 636,228 |