20.50
+0.42(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.17 | 20.5 | 20.5 | 20.66 | 20.01 | 5.39M |
| January 13, 2026 | 20.02 | 20.08 | 20.08 | 20.48 | 19.97 | 4.63M |
| January 12, 2026 | 19.92 | 20.01 | 20.01 | 20.15 | 19.67 | 4.65M |
| January 09, 2026 | 20.22 | 19.82 | 19.82 | 20.78 | 19.67 | 4.19M |
| January 08, 2026 | 19.46 | 19.84 | 19.84 | 20 | 19.31 | 4.15M |
| January 07, 2026 | 19.58 | 19.36 | 19.36 | 19.59 | 19.16 | 3.67M |
| January 06, 2026 | 19.67 | 19.59 | 19.59 | 19.71 | 19.41 | 3.56M |
| January 05, 2026 | 19.46 | 19.51 | 19.51 | 19.58 | 19.11 | 3.96M |
| December 31, 2025 | 19.5 | 19.11 | 19.11 | 19.5 | 18.94 | 3.62M |
| December 30, 2025 | 19.55 | 19.37 | 19.37 | 19.82 | 18.9 | 6.17M |
| December 29, 2025 | 19.92 | 19.58 | 19.58 | 20.45 | 19.5 | 7.42M |
| December 26, 2025 | 20.01 | 19.9 | 19.9 | 20.87 | 19.81 | 10.86M |
| December 25, 2025 | 21.97 | 20.3 | 20.3 | 22.3 | 19.94 | 15.81M |
| December 24, 2025 | 19.45 | 21.68 | 21.68 | 21.68 | 19.31 | 11.26M |
| December 23, 2025 | 19.41 | 19.71 | 19.71 | 21.44 | 19.16 | 7.67M |
| December 22, 2025 | 19.3 | 19.52 | 19.52 | 19.65 | 19.1 | 2.77M |
| December 19, 2025 | 18.53 | 19.3 | 19.3 | 19.36 | 18.53 | 2.19M |
| December 18, 2025 | 18.11 | 18.6 | 18.6 | 18.74 | 18.1 | 1.64M |
| December 17, 2025 | 18.09 | 18.22 | 18.22 | 18.32 | 17.59 | 2.12M |
| December 16, 2025 | 18.34 | 18.05 | 18.05 | 18.4 | 17.9 | 2.05M |
| December 15, 2025 | 18.26 | 18.35 | 18.35 | 18.6 | 18.2 | 1.23M |
| December 12, 2025 | 18.74 | 18.34 | 18.34 | 18.96 | 18.2 | 2.14M |
| December 11, 2025 | 19.31 | 18.79 | 18.79 | 19.38 | 18.76 | 2.57M |
| December 10, 2025 | 19.54 | 19.31 | 19.31 | 19.79 | 19.23 | 2.64M |
| December 09, 2025 | 20.02 | 19.6 | 19.6 | 20.02 | 19.6 | 2.24M |
| December 08, 2025 | 20.1 | 19.93 | 19.93 | 20.16 | 19.82 | 2.5M |
| December 05, 2025 | 19.35 | 19.98 | 19.98 | 20.28 | 19.28 | 3M |
| December 04, 2025 | 20.07 | 19.43 | 19.43 | 20.16 | 19.39 | 3.11M |
| December 03, 2025 | 19.67 | 20.06 | 20.06 | 20.18 | 19.56 | 4.24M |
| December 02, 2025 | 19.61 | 19.76 | 19.76 | 19.93 | 19.45 | 2.16M |
| December 01, 2025 | 19.85 | 19.68 | 19.68 | 20.14 | 19.64 | 2.57M |
| November 28, 2025 | 19.12 | 19.85 | 19.85 | 20.06 | 19.04 | 3.94M |
| November 27, 2025 | 19.12 | 19.17 | 19.17 | 19.29 | 18.94 | 2.32M |
| November 26, 2025 | 19.55 | 19.09 | 19.09 | 19.69 | 18.93 | 2.83M |
| November 25, 2025 | 19.27 | 19.55 | 19.55 | 19.66 | 19.06 | 2.87M |
| November 24, 2025 | 19.14 | 19.21 | 19.21 | 19.47 | 19.09 | 2.95M |
| November 21, 2025 | 19.2 | 19.08 | 19.08 | 19.74 | 18.82 | 5.83M |
| November 20, 2025 | 19.88 | 19.4 | 19.4 | 20.03 | 19.2 | 4.28M |
| November 19, 2025 | 19.94 | 19.87 | 19.87 | 20.04 | 19.61 | 4.41M |
| November 18, 2025 | 20.01 | 20.04 | 20.04 | 20.31 | 19.6 | 6.73M |
| November 17, 2025 | 20.35 | 20.08 | 20.08 | 20.55 | 20.02 | 8.08M |
| November 14, 2025 | 20.35 | 20.03 | 20.03 | 20.54 | 20 | 9.96M |
| November 13, 2025 | 20.35 | 20.55 | 20.55 | 20.77 | 19.84 | 14.05M |
| November 12, 2025 | 23.01 | 21 | 21 | 23.56 | 20.39 | 20.88M |
| November 11, 2025 | 19.51 | 21.42 | 21.42 | 21.42 | 19.25 | 5.17M |
| November 10, 2025 | 19.69 | 19.47 | 19.47 | 19.78 | 19.22 | 3.52M |
| November 07, 2025 | 19.35 | 19.57 | 19.57 | 19.98 | 19.29 | 3.68M |
| November 06, 2025 | 19.31 | 19.45 | 19.45 | 19.48 | 18.93 | 3.5M |
| November 05, 2025 | 18.81 | 19.3 | 19.3 | 19.34 | 18.81 | 2.93M |
| November 04, 2025 | 18.99 | 18.98 | 18.98 | 19.2 | 18.82 | 2.48M |
| November 03, 2025 | 18.78 | 19.02 | 19.02 | 19.2 | 18.59 | 3.63M |
| October 31, 2025 | 18.37 | 18.67 | 18.67 | 18.78 | 18.36 | 2.72M |
| October 30, 2025 | 18.7 | 18.37 | 18.37 | 19.07 | 18.37 | 3.53M |
| October 29, 2025 | 18.93 | 18.89 | 18.89 | 19.07 | 18.73 | 2.45M |
| October 28, 2025 | 18.65 | 19.06 | 19.06 | 19.2 | 18.6 | 3.91M |
| October 27, 2025 | 18.73 | 18.76 | 18.76 | 19.12 | 18.52 | 4.62M |
| October 24, 2025 | 18.6 | 18.72 | 18.72 | 18.92 | 18.51 | 5.1M |
| October 23, 2025 | 18.7 | 18.65 | 18.65 | 18.74 | 18.4 | 3.86M |
| October 22, 2025 | 18.1 | 18.62 | 18.62 | 18.84 | 18.02 | 6.1M |
| October 21, 2025 | 17.6 | 18.1 | 18.1 | 18.13 | 17.6 | 3.8M |