19.94
-0.6(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.5 | 19.94 | 19.94 | 21.5 | 19.94 | 2.16M |
| September 25, 2025 | 20.86 | 20.54 | 20.54 | 21.08 | 20.5 | 832,774 |
| September 24, 2025 | 20.57 | 20.77 | 20.77 | 21.5 | 20.57 | 1.08M |
| September 23, 2025 | 21.02 | 20.7 | 20.7 | 21.03 | 20.02 | 1.31M |
| September 22, 2025 | 21.77 | 20.95 | 20.95 | 21.95 | 20.8 | 1.14M |
| September 19, 2025 | 21.57 | 21.73 | 21.73 | 21.86 | 21.34 | 852,147 |
| September 18, 2025 | 21.92 | 21.5 | 21.5 | 21.97 | 21.3 | 1.42M |
| September 17, 2025 | 22.27 | 21.83 | 21.83 | 22.6 | 21.76 | 912,588 |
| September 16, 2025 | 22.06 | 22.29 | 22.29 | 22.44 | 22.06 | 813,721 |
| September 15, 2025 | 23.31 | 22.25 | 22.25 | 23.46 | 22.03 | 1.71M |
| September 12, 2025 | 23.71 | 23.5 | 23.5 | 23.71 | 22.99 | 1.62M |
| September 11, 2025 | 22.87 | 23.73 | 23.73 | 23.73 | 21.87 | 3.09M |
| September 10, 2025 | 21.89 | 22.87 | 22.87 | 23 | 21.35 | 2.36M |
| September 09, 2025 | 21.69 | 21.65 | 21.65 | 21.99 | 21.15 | 1.43M |
| September 08, 2025 | 21.15 | 21.59 | 21.59 | 21.64 | 21.03 | 1.26M |
| September 05, 2025 | 21.26 | 21.04 | 21.04 | 21.58 | 20.98 | 1.63M |
| September 04, 2025 | 21.86 | 21.25 | 21.25 | 21.98 | 20.92 | 1.36M |
| September 03, 2025 | 21.85 | 21.81 | 21.81 | 22.06 | 21.51 | 1.42M |
| September 02, 2025 | 22.7 | 21.8 | 21.8 | 22.95 | 21.38 | 1.84M |
| September 01, 2025 | 23.02 | 22.85 | 22.85 | 23.48 | 22.55 | 1.59M |
| August 29, 2025 | 23.6 | 23.18 | 23.18 | 23.6 | 22.4 | 2.74M |
| August 28, 2025 | 23.54 | 23.53 | 23.53 | 24.15 | 22.52 | 3.42M |
| August 27, 2025 | 24.5 | 23.81 | 23.81 | 25.66 | 23.74 | 3.49M |
| August 26, 2025 | 23.73 | 24.23 | 24.23 | 24.49 | 23.68 | 2.01M |
| August 25, 2025 | 24.06 | 23.84 | 23.84 | 24.3 | 23.5 | 2.08M |
| August 22, 2025 | 24.85 | 24.05 | 24.05 | 25.26 | 23.88 | 3.37M |
| August 21, 2025 | 22.97 | 25.16 | 25.16 | 26.99 | 22.79 | 4.95M |
| August 20, 2025 | 22.82 | 22.79 | 22.79 | 22.91 | 22.3 | 1.71M |
| August 19, 2025 | 22.59 | 22.7 | 22.7 | 22.75 | 22.15 | 2.03M |
| August 18, 2025 | 22.1 | 22.35 | 22.35 | 22.56 | 21.88 | 2.15M |
| August 15, 2025 | 21.75 | 22 | 22 | 22.2 | 21.66 | 2.02M |
| August 14, 2025 | 22.54 | 21.75 | 21.75 | 22.63 | 21.6 | 2.39M |
| August 13, 2025 | 22.53 | 22.46 | 22.46 | 22.86 | 21.93 | 3.17M |
| August 12, 2025 | 23.29 | 22.51 | 22.51 | 23.29 | 22.38 | 2.82M |
| August 11, 2025 | 23.41 | 23.35 | 23.35 | 23.69 | 23.01 | 2.53M |
| August 08, 2025 | 24 | 23.24 | 23.24 | 24.01 | 22.95 | 3.48M |
| August 07, 2025 | 24.5 | 24.3 | 24.3 | 25.25 | 23.95 | 3.67M |
| August 06, 2025 | 24.01 | 24.75 | 24.75 | 25.19 | 23.08 | 5.25M |
| August 05, 2025 | 24 | 24.22 | 24.22 | 25.65 | 23.78 | 5.45M |
| August 04, 2025 | 22.24 | 24.94 | 24.94 | 24.98 | 22.22 | 6.4M |
| August 01, 2025 | 19.96 | 21.63 | 21.63 | 22.98 | 19.96 | 4.93M |
| July 31, 2025 | 19.65 | 19.44 | 19.44 | 19.76 | 19.18 | 2.22M |
| July 30, 2025 | 19.91 | 19.42 | 19.42 | 20.01 | 19.29 | 1.73M |
| July 29, 2025 | 19.32 | 19.91 | 19.91 | 19.95 | 18.94 | 2.35M |
| July 28, 2025 | 19.21 | 19.29 | 19.29 | 19.47 | 19.1 | 1.5M |
| July 25, 2025 | 19.32 | 19.15 | 19.15 | 19.37 | 18.9 | 1.27M |
| July 24, 2025 | 19.31 | 19.32 | 19.32 | 19.45 | 18.87 | 1.72M |
| July 23, 2025 | 19.5 | 19.26 | 19.26 | 19.52 | 19.03 | 1.56M |
| July 22, 2025 | 20 | 19.29 | 19.29 | 20.19 | 19.1 | 2.84M |
| July 21, 2025 | 20.31 | 20 | 20 | 20.41 | 19.82 | 1.92M |
| July 18, 2025 | 20.64 | 20.52 | 20.52 | 20.65 | 19.6 | 2.06M |
| July 17, 2025 | 19.17 | 20.35 | 20.35 | 20.43 | 18.98 | 2.41M |
| July 16, 2025 | 19.18 | 19.08 | 19.08 | 19.38 | 18.88 | 1.37M |
| July 15, 2025 | 19.41 | 19.25 | 19.25 | 19.41 | 18.5 | 1.88M |
| July 14, 2025 | 18.86 | 19.24 | 19.24 | 19.26 | 18.7 | 1.92M |
| July 11, 2025 | 18.94 | 18.77 | 18.77 | 19.18 | 18.56 | 1.57M |
| July 10, 2025 | 19.26 | 18.89 | 18.89 | 19.45 | 18.7 | 1.86M |
| July 09, 2025 | 19.14 | 19.26 | 19.26 | 19.32 | 18.89 | 1.92M |
| July 08, 2025 | 18.41 | 19.1 | 19.1 | 19.36 | 18.41 | 2.11M |
| July 07, 2025 | 18.2 | 18.56 | 18.56 | 18.68 | 18.03 | 2M |