21.84
+0.17(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.68 | 21.84 | 21.84 | 23.4 | 21.56 | 68.54M |
| January 13, 2026 | 22.74 | 21.67 | 21.67 | 22.9 | 21.5 | 66.31M |
| January 12, 2026 | 22.3 | 23.01 | 23.01 | 23.33 | 22.02 | 98.84M |
| January 09, 2026 | 21.78 | 22.3 | 22.3 | 23.24 | 21.78 | 87.26M |
| January 08, 2026 | 22.34 | 21.81 | 21.81 | 22.88 | 21.81 | 86.48M |
| January 07, 2026 | 20.92 | 21.73 | 21.73 | 23 | 20.92 | 107.94M |
| January 06, 2026 | 21.37 | 20.91 | 20.91 | 22.09 | 20.76 | 105.95M |
| January 05, 2026 | 23.18 | 22.21 | 22.21 | 24 | 21.63 | 114.59M |
| December 31, 2025 | 24.67 | 22.62 | 22.62 | 24.67 | 21.11 | 162.44M |
| December 30, 2025 | 21.77 | 23.43 | 23.43 | 23.43 | 21.77 | 105.15M |
| December 29, 2025 | 21.28 | 21.3 | 21.3 | 21.3 | 19.6 | 154.5M |
| December 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 18.68M |
| December 25, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 24.42M |
| December 24, 2025 | 15.84 | 16 | 16 | 16.1 | 15.82 | 6.52M |
| December 23, 2025 | 15.89 | 15.94 | 15.94 | 16.26 | 15.74 | 10.28M |
| December 22, 2025 | 15.66 | 15.89 | 15.89 | 16.04 | 15.65 | 10.75M |
| December 19, 2025 | 15.25 | 15.54 | 15.54 | 15.65 | 15.25 | 8.95M |
| December 18, 2025 | 15.22 | 15.19 | 15.19 | 15.55 | 15.19 | 7.37M |
| December 17, 2025 | 15.44 | 15.43 | 15.43 | 15.55 | 15.04 | 10.51M |
| December 16, 2025 | 16.01 | 15.43 | 15.43 | 16.05 | 15.38 | 14.84M |
| December 15, 2025 | 16.2 | 16.1 | 16.1 | 16.49 | 15.98 | 10.95M |
| December 12, 2025 | 16.31 | 16.19 | 16.19 | 16.42 | 16.13 | 9.48M |
| December 11, 2025 | 16.36 | 16.35 | 16.35 | 16.78 | 16.34 | 12.69M |
| December 10, 2025 | 16.21 | 16.46 | 16.46 | 16.53 | 16.18 | 15.2M |
| December 09, 2025 | 16.31 | 16.35 | 16.35 | 17.22 | 16.16 | 26.71M |
| December 08, 2025 | 16.28 | 16.37 | 16.37 | 16.42 | 16.13 | 10.51M |
| December 05, 2025 | 15.87 | 16.26 | 16.26 | 16.28 | 15.77 | 10.44M |
| December 04, 2025 | 16.29 | 15.96 | 15.96 | 16.38 | 15.77 | 11.92M |
| December 03, 2025 | 16.27 | 15.89 | 15.89 | 16.32 | 15.81 | 12.69M |
| December 02, 2025 | 16.63 | 16.25 | 16.25 | 16.69 | 16.22 | 11.65M |
| December 01, 2025 | 16.64 | 16.71 | 16.71 | 16.91 | 16.63 | 11.16M |
| November 28, 2025 | 16.29 | 16.9 | 16.9 | 16.91 | 16.23 | 18.42M |
| November 27, 2025 | 16.27 | 16.3 | 16.3 | 16.62 | 16.16 | 11.65M |
| November 26, 2025 | 16.56 | 16.26 | 16.26 | 16.8 | 16.2 | 12.98M |
| November 25, 2025 | 16.52 | 16.39 | 16.39 | 16.74 | 16.35 | 11.82M |
| November 24, 2025 | 16.37 | 16.43 | 16.43 | 16.52 | 15.9 | 16.99M |
| November 21, 2025 | 16.91 | 16.35 | 16.35 | 17.1 | 16.19 | 31.25M |
| November 20, 2025 | 17.23 | 17.33 | 17.33 | 18.56 | 17.23 | 40.9M |
| November 19, 2025 | 17 | 17.27 | 17.27 | 17.51 | 16.86 | 19.49M |
| November 18, 2025 | 17.27 | 17.15 | 17.15 | 17.27 | 16.7 | 21.16M |
| November 17, 2025 | 17.05 | 17.44 | 17.44 | 17.55 | 17.01 | 13.96M |
| November 14, 2025 | 17.35 | 17.13 | 17.13 | 17.47 | 17.13 | 13.49M |
| November 13, 2025 | 16.91 | 17.49 | 17.49 | 17.49 | 16.91 | 23.66M |
| November 12, 2025 | 17.53 | 17 | 17 | 17.7 | 16.84 | 21.02M |
| November 11, 2025 | 17.11 | 17.11 | 17.11 | 17.34 | 17.04 | 11.38M |
| November 10, 2025 | 17.27 | 17.09 | 17.09 | 17.35 | 16.95 | 14.58M |
| November 07, 2025 | 17.53 | 17.26 | 17.26 | 17.54 | 17.11 | 19.24M |
| November 06, 2025 | 17.64 | 17.64 | 17.64 | 17.83 | 17.34 | 20.92M |
| November 05, 2025 | 17.11 | 17.39 | 17.39 | 17.53 | 17.01 | 20.56M |
| November 04, 2025 | 17.21 | 17.49 | 17.49 | 18.09 | 17.21 | 33.31M |
| November 03, 2025 | 18.33 | 18.13 | 18.13 | 18.88 | 17.62 | 63.36M |
| October 31, 2025 | 17.21 | 18.05 | 18.05 | 18.44 | 17.17 | 45.99M |
| October 30, 2025 | 16.75 | 17.3 | 17.3 | 17.38 | 16.7 | 30.12M |
| October 29, 2025 | 16.47 | 16.83 | 16.83 | 17.2 | 16.36 | 25.49M |
| October 28, 2025 | 16.11 | 16.46 | 16.46 | 16.69 | 16.03 | 18.37M |
| October 27, 2025 | 16.31 | 16.21 | 16.21 | 16.35 | 16.04 | 15.83M |
| October 24, 2025 | 16.05 | 16.29 | 16.29 | 16.35 | 16.04 | 13.76M |
| October 23, 2025 | 15.88 | 16.06 | 16.06 | 16.09 | 15.6 | 9.84M |
| October 22, 2025 | 15.9 | 15.96 | 15.96 | 16.2 | 15.8 | 9.5M |
| October 21, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.79 | 9.9M |