19.34
-1.53(-7.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.75 | 19.34 | 19.34 | 20.89 | 19.29 | 30.24M |
| October 16, 2025 | 20.2 | 20.87 | 20.87 | 21.63 | 19.78 | 40.21M |
| October 15, 2025 | 19.56 | 20.4 | 20.4 | 20.59 | 19 | 33.98M |
| October 14, 2025 | 20.85 | 19.56 | 19.56 | 21.33 | 19.43 | 37.1M |
| October 13, 2025 | 19.72 | 20.5 | 20.5 | 21.09 | 19.72 | 32.56M |
| October 10, 2025 | 21.3 | 21.28 | 21.28 | 22.3 | 21.12 | 39.81M |
| October 09, 2025 | 22.65 | 21.57 | 21.57 | 23.22 | 21.22 | 54.02M |
| September 30, 2025 | 22.7 | 23.11 | 23.11 | 24.16 | 22.7 | 40.11M |
| September 29, 2025 | 23.04 | 22.66 | 22.66 | 23.89 | 22.47 | 48.49M |
| September 26, 2025 | 24.4 | 23.36 | 23.36 | 26.18 | 23.36 | 54.78M |
| September 25, 2025 | 23.99 | 24.84 | 24.84 | 25.87 | 23.65 | 58.25M |
| September 24, 2025 | 23.9 | 24.09 | 24.09 | 25 | 22.28 | 68.44M |
| September 23, 2025 | 20.15 | 23.71 | 23.71 | 24.08 | 19.95 | 60.45M |
| September 22, 2025 | 20.12 | 20.52 | 20.52 | 20.85 | 19.67 | 40.69M |
| September 19, 2025 | 19.18 | 20.08 | 20.08 | 21.48 | 18.8 | 56M |
| September 18, 2025 | 19.72 | 19.29 | 19.29 | 20.47 | 19.18 | 41.65M |
| September 17, 2025 | 19.24 | 19.72 | 19.72 | 20.33 | 19.23 | 34.17M |
| September 16, 2025 | 19.22 | 19.37 | 19.37 | 19.97 | 19.09 | 32.42M |
| September 15, 2025 | 19.98 | 19.1 | 19.1 | 20 | 18.98 | 43.81M |
| September 12, 2025 | 18.6 | 20.08 | 20.08 | 21.33 | 18.57 | 69.54M |
| September 11, 2025 | 17.9 | 18.57 | 18.57 | 18.69 | 17.5 | 43.65M |
| September 10, 2025 | 18.5 | 17.89 | 17.89 | 18.78 | 17.83 | 41.62M |
| September 09, 2025 | 18.99 | 18.1 | 18.1 | 19.79 | 17.88 | 75.54M |
| September 08, 2025 | 21.42 | 21.09 | 21.09 | 21.49 | 20.42 | 37.41M |
| September 05, 2025 | 20.8 | 21.42 | 21.42 | 21.6 | 20.58 | 36.6M |
| September 04, 2025 | 22 | 21.1 | 21.1 | 22.2 | 20.2 | 53.04M |
| September 03, 2025 | 22.1 | 22.22 | 22.22 | 23.4 | 21.86 | 45.83M |
| September 02, 2025 | 23.21 | 22.15 | 22.15 | 23.48 | 21.9 | 50.91M |
| September 01, 2025 | 23.61 | 23.53 | 23.53 | 24.1 | 22.73 | 47.18M |
| August 29, 2025 | 24.8 | 24.17 | 24.17 | 25.03 | 23.54 | 63.46M |
| August 28, 2025 | 22.85 | 25.56 | 25.56 | 25.85 | 22.33 | 94.38M |
| August 27, 2025 | 22 | 22.33 | 22.33 | 24.8 | 21.98 | 93.91M |
| August 26, 2025 | 18.75 | 22.32 | 22.32 | 22.32 | 17.92 | 90.57M |
| August 25, 2025 | 18.48 | 18.6 | 18.6 | 18.62 | 17.8 | 50.84M |
| August 22, 2025 | 17.77 | 18.45 | 18.45 | 19.08 | 17.7 | 58.76M |
| August 21, 2025 | 18.18 | 17.65 | 17.65 | 18.49 | 17.58 | 44.95M |
| August 20, 2025 | 18 | 18.09 | 18.09 | 18.09 | 17.42 | 40.47M |
| August 19, 2025 | 18.13 | 18.06 | 18.06 | 18.43 | 17.58 | 53.67M |
| August 18, 2025 | 19 | 18.31 | 18.31 | 19.24 | 17.84 | 83.04M |
| August 15, 2025 | 18.79 | 19.35 | 19.35 | 20.35 | 18.3 | 68.28M |
| August 14, 2025 | 19.73 | 18.6 | 18.6 | 20.94 | 17.53 | 82.79M |
| August 13, 2025 | 19.31 | 19.3 | 19.3 | 19.81 | 19.02 | 58.51M |
| August 12, 2025 | 19.27 | 19.05 | 19.05 | 20.24 | 18.91 | 85.35M |
| August 11, 2025 | 16.88 | 19.46 | 19.46 | 19.99 | 16.58 | 92.4M |
| August 08, 2025 | 16.8 | 16.93 | 16.93 | 18.18 | 16.75 | 86.52M |
| August 07, 2025 | 16.03 | 16.5 | 16.5 | 17 | 15.9 | 88.24M |
| August 06, 2025 | 14.19 | 16.35 | 16.35 | 16.77 | 14.19 | 96M |
| August 05, 2025 | 14.31 | 14.2 | 14.2 | 15.2 | 13.83 | 69.26M |
| August 04, 2025 | 14.51 | 14.21 | 14.21 | 15.12 | 13.63 | 63.06M |
| August 01, 2025 | 14.37 | 14.76 | 14.76 | 15.33 | 14.35 | 76.69M |
| July 31, 2025 | 15.16 | 14.06 | 14.06 | 15.91 | 13.82 | 116.27M |
| July 30, 2025 | 16 | 16.86 | 16.86 | 17.17 | 15.98 | 82.34M |
| July 29, 2025 | 14.9 | 16.65 | 16.65 | 17.19 | 14.66 | 109.28M |
| July 28, 2025 | 12.89 | 15.13 | 15.13 | 15.3 | 12.81 | 94.67M |
| July 25, 2025 | 13.34 | 12.88 | 12.88 | 14.06 | 11.9 | 110.94M |
| July 24, 2025 | 12.81 | 13.33 | 13.33 | 13.35 | 12.58 | 85.68M |
| July 23, 2025 | 11.18 | 13.15 | 13.15 | 13.16 | 11.02 | 119.84M |
| July 22, 2025 | 10.17 | 10.97 | 10.97 | 11.86 | 10.03 | 101.52M |
| July 21, 2025 | 10 | 10.14 | 10.14 | 10.6 | 9.77 | 92.5M |
| July 18, 2025 | 8.48 | 10.12 | 10.12 | 10.12 | 8.43 | 60.55M |