19.90
-0.5(-2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.42 | 19.9 | 19.9 | 20.87 | 19.8 | 23.01M |
| September 25, 2025 | 20.83 | 20.4 | 20.4 | 20.9 | 20.26 | 24.16M |
| September 24, 2025 | 20.19 | 20.83 | 20.83 | 21.02 | 19.91 | 32.91M |
| September 23, 2025 | 20.83 | 20.4 | 20.4 | 21.14 | 19.9 | 31.76M |
| September 22, 2025 | 20.92 | 20.87 | 20.87 | 21.38 | 20.6 | 22.11M |
| September 19, 2025 | 21.29 | 20.89 | 20.89 | 21.6 | 20.8 | 30.23M |
| September 18, 2025 | 21.5 | 21.4 | 21.4 | 22.6 | 20.9 | 55.76M |
| September 17, 2025 | 20.16 | 20.9 | 20.9 | 21.1 | 19.88 | 45.83M |
| September 16, 2025 | 19.84 | 19.74 | 19.74 | 19.98 | 19.21 | 27.96M |
| September 15, 2025 | 20.05 | 19.96 | 19.96 | 20.87 | 19.87 | 34.44M |
| September 12, 2025 | 20.21 | 20.12 | 20.12 | 20.8 | 19.92 | 32.97M |
| September 11, 2025 | 20.05 | 20.41 | 20.41 | 20.6 | 19.79 | 27.89M |
| September 10, 2025 | 19.95 | 20.18 | 20.18 | 20.46 | 19.76 | 34.04M |
| September 09, 2025 | 20.4 | 20.46 | 20.46 | 21.17 | 20.04 | 41.19M |
| September 08, 2025 | 21.03 | 20.39 | 20.39 | 21.16 | 20.03 | 66.37M |
| September 05, 2025 | 20.43 | 21.63 | 21.63 | 21.75 | 20.31 | 60.59M |
| September 04, 2025 | 20.4 | 20.29 | 20.29 | 21.9 | 19.66 | 61.35M |
| September 03, 2025 | 19.95 | 20.04 | 20.04 | 20.75 | 19.51 | 46.58M |
| September 02, 2025 | 19.75 | 19.87 | 19.87 | 20.75 | 19.56 | 57.07M |
| September 01, 2025 | 18.01 | 19.58 | 19.58 | 19.9 | 17.98 | 56.99M |
| August 29, 2025 | 17.13 | 18.42 | 18.42 | 18.68 | 17.03 | 52.73M |
| August 28, 2025 | 17.27 | 17.33 | 17.33 | 17.43 | 16.69 | 26.67M |
| August 27, 2025 | 17.61 | 17.27 | 17.27 | 18.14 | 17.27 | 27.05M |
| August 26, 2025 | 17.81 | 17.62 | 17.62 | 17.89 | 17.54 | 20.63M |
| August 25, 2025 | 18.03 | 17.9 | 17.9 | 18.32 | 17.7 | 28.05M |
| August 22, 2025 | 17.61 | 17.99 | 17.99 | 18.15 | 17.61 | 22.1M |
| August 21, 2025 | 18.1 | 17.57 | 17.57 | 18.22 | 17.43 | 28.4M |
| August 20, 2025 | 18.04 | 18.29 | 18.29 | 18.33 | 17.73 | 27.04M |
| August 19, 2025 | 17.93 | 18.19 | 18.19 | 18.74 | 17.6 | 34.27M |
| August 18, 2025 | 17.83 | 17.96 | 17.96 | 18.42 | 17.69 | 35.28M |
| August 15, 2025 | 17.29 | 17.87 | 17.87 | 18.08 | 17.2 | 36.94M |
| August 14, 2025 | 17.4 | 16.95 | 16.95 | 17.63 | 16.87 | 26.25M |
| August 13, 2025 | 16.93 | 17.26 | 17.26 | 17.48 | 16.83 | 28.05M |
| August 12, 2025 | 16.84 | 16.93 | 16.93 | 17.15 | 16.53 | 26.81M |
| August 11, 2025 | 16.8 | 16.84 | 16.84 | 17.2 | 16.52 | 29.72M |
| August 08, 2025 | 17.1 | 16.65 | 16.65 | 17.38 | 16.6 | 42.87M |
| August 07, 2025 | 17.3 | 17.74 | 17.74 | 18.43 | 17.15 | 60.04M |
| August 06, 2025 | 16.16 | 16.52 | 16.52 | 16.55 | 15.96 | 21.05M |
| August 05, 2025 | 16.25 | 16.24 | 16.24 | 16.53 | 16.05 | 20.52M |
| August 04, 2025 | 15.93 | 16.13 | 16.13 | 16.15 | 15.76 | 16.09M |
| August 01, 2025 | 16.12 | 15.99 | 15.99 | 16.27 | 15.94 | 18.13M |
| July 31, 2025 | 16.32 | 16.06 | 16.06 | 16.69 | 15.92 | 26.41M |
| July 30, 2025 | 17.05 | 16.51 | 16.51 | 17.13 | 16.31 | 30.36M |
| July 29, 2025 | 17.33 | 17.02 | 17.02 | 17.64 | 16.86 | 29.95M |
| July 28, 2025 | 16.56 | 17.53 | 17.53 | 17.88 | 16.54 | 37.85M |
| July 25, 2025 | 16.99 | 16.79 | 16.79 | 17.17 | 16.7 | 28.08M |
| July 24, 2025 | 16.78 | 17.15 | 17.15 | 17.21 | 16.64 | 40.25M |
| July 23, 2025 | 16.58 | 16.65 | 16.65 | 16.95 | 16.14 | 40.65M |
| July 22, 2025 | 15.58 | 16.48 | 16.48 | 17.49 | 15.38 | 56.9M |
| July 21, 2025 | 14.98 | 15.61 | 15.61 | 15.77 | 14.9 | 42.8M |
| July 18, 2025 | 14.91 | 14.85 | 14.85 | 15.97 | 14.7 | 48.51M |
| July 17, 2025 | 14.35 | 14.17 | 14.17 | 14.44 | 14 | 17.39M |
| July 16, 2025 | 13.63 | 13.92 | 13.92 | 14.27 | 13.6 | 16.41M |
| July 15, 2025 | 13.8 | 13.63 | 13.63 | 13.91 | 13.48 | 9.22M |
| July 14, 2025 | 13.87 | 13.75 | 13.75 | 14.02 | 13.68 | 8.31M |
| July 11, 2025 | 13.71 | 13.84 | 13.84 | 13.97 | 13.62 | 9.24M |
| July 10, 2025 | 13.75 | 13.72 | 13.72 | 13.84 | 13.61 | 9.45M |
| July 09, 2025 | 13.88 | 13.8 | 13.8 | 14.04 | 13.74 | 9.18M |
| July 08, 2025 | 13.88 | 13.88 | 13.88 | 14.13 | 13.75 | 11.84M |
| July 07, 2025 | 13.8 | 13.82 | 13.82 | 13.94 | 13.64 | 8.67M |