19.70
+0.15(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.68 | 19.7 | 19.7 | 20.37 | 19.4 | 7.21M |
| January 13, 2026 | 20.65 | 19.55 | 19.55 | 21.09 | 19.55 | 10.65M |
| January 12, 2026 | 19.19 | 20.79 | 20.79 | 20.81 | 18.5 | 14.04M |
| January 09, 2026 | 19.18 | 18.93 | 18.93 | 19.31 | 18.86 | 4.66M |
| January 08, 2026 | 18.7 | 19.16 | 19.16 | 19.18 | 18.58 | 4.97M |
| January 07, 2026 | 18.62 | 18.75 | 18.75 | 19.18 | 18.59 | 4.3M |
| January 06, 2026 | 18.68 | 18.62 | 18.62 | 19.2 | 18.51 | 4.93M |
| January 05, 2026 | 18.83 | 18.68 | 18.68 | 18.89 | 18.41 | 5.19M |
| December 31, 2025 | 19.01 | 18.68 | 18.68 | 19.2 | 18.61 | 4.88M |
| December 30, 2025 | 19.06 | 19 | 19 | 19.5 | 18.7 | 4.94M |
| December 29, 2025 | 19.06 | 19.06 | 19.06 | 19.29 | 18.94 | 3.68M |
| December 26, 2025 | 19.33 | 19.07 | 19.07 | 19.4 | 18.9 | 3.95M |
| December 25, 2025 | 18.91 | 19.34 | 19.34 | 19.45 | 18.78 | 4.41M |
| December 24, 2025 | 19.58 | 18.85 | 18.85 | 19.58 | 18.76 | 8.87M |
| December 23, 2025 | 19.37 | 19.42 | 19.42 | 19.71 | 19.03 | 5.58M |
| December 22, 2025 | 19.66 | 19.48 | 19.48 | 20.06 | 19.11 | 6.84M |
| December 19, 2025 | 19 | 19.68 | 19.68 | 19.7 | 18.97 | 6.7M |
| December 18, 2025 | 19.3 | 19.1 | 19.1 | 19.97 | 18.96 | 12.12M |
| December 17, 2025 | 20.8 | 19.33 | 19.33 | 21.41 | 19 | 23.01M |
| December 16, 2025 | 19.69 | 20.95 | 20.95 | 21.51 | 19.4 | 24.53M |
| December 15, 2025 | 18.85 | 19.55 | 19.55 | 19.72 | 18.85 | 12.35M |
| December 12, 2025 | 18.8 | 19.01 | 19.01 | 19.58 | 18.66 | 10.33M |
| December 11, 2025 | 18.5 | 18.72 | 18.72 | 18.88 | 18.2 | 8.28M |
| December 10, 2025 | 18.65 | 18.6 | 18.6 | 18.96 | 18.46 | 6.17M |
| December 09, 2025 | 18.15 | 18.56 | 18.56 | 18.88 | 17.94 | 7.07M |
| December 08, 2025 | 18.69 | 18.18 | 18.18 | 18.73 | 18.12 | 6.86M |
| December 05, 2025 | 18.42 | 18.68 | 18.68 | 18.78 | 18.16 | 7.29M |
| December 04, 2025 | 15.94 | 18.43 | 18.43 | 18.99 | 15.94 | 12.69M |
| December 03, 2025 | 17.4 | 17.78 | 17.78 | 18.05 | 17.4 | 6.9M |
| December 02, 2025 | 16.84 | 17.45 | 17.45 | 17.87 | 16.7 | 8.12M |
| December 01, 2025 | 17.35 | 17 | 17 | 17.35 | 16.87 | 5.89M |
| November 28, 2025 | 15.94 | 17.23 | 17.23 | 17.3 | 15.85 | 8.49M |
| November 27, 2025 | 16.53 | 16 | 16 | 16.65 | 15.93 | 4.51M |
| November 26, 2025 | 16.6 | 16.26 | 16.26 | 16.6 | 16.21 | 3.53M |
| November 25, 2025 | 15.83 | 16.35 | 16.35 | 16.44 | 15.79 | 4.89M |
| November 24, 2025 | 16.24 | 15.82 | 15.82 | 16.49 | 15.4 | 7.62M |
| November 21, 2025 | 17 | 16.18 | 16.18 | 17.13 | 16.18 | 6.43M |
| November 20, 2025 | 16.98 | 17.15 | 17.15 | 17.42 | 16.98 | 3.93M |
| November 19, 2025 | 17.06 | 16.92 | 16.92 | 17.34 | 16.85 | 3.88M |
| November 18, 2025 | 17.43 | 17.06 | 17.06 | 17.43 | 17 | 3.35M |
| November 17, 2025 | 17.57 | 17.3 | 17.3 | 17.58 | 17.1 | 5.08M |
| November 14, 2025 | 17.82 | 17.58 | 17.58 | 18.09 | 17.57 | 4.83M |
| November 13, 2025 | 18.1 | 17.93 | 17.93 | 18.5 | 17.85 | 6.33M |
| November 12, 2025 | 17.75 | 17.97 | 17.97 | 18.18 | 17.6 | 4.92M |
| November 11, 2025 | 17.69 | 17.75 | 17.75 | 18.18 | 17.61 | 5.59M |
| November 10, 2025 | 17.46 | 17.64 | 17.64 | 17.7 | 16.95 | 4.6M |
| November 07, 2025 | 17.63 | 17.54 | 17.54 | 17.99 | 17.5 | 6.79M |
| November 06, 2025 | 17.86 | 17.72 | 17.72 | 17.94 | 17.38 | 5.4M |
| November 05, 2025 | 17 | 17.85 | 17.85 | 18.18 | 16.81 | 10.75M |
| November 04, 2025 | 17 | 17.15 | 17.15 | 17.45 | 16.93 | 6.32M |
| November 03, 2025 | 16.83 | 16.99 | 16.99 | 17.05 | 16.51 | 5.56M |
| October 31, 2025 | 16.75 | 16.96 | 16.96 | 17.17 | 16.37 | 6.29M |
| October 30, 2025 | 16.95 | 16.75 | 16.75 | 17.35 | 16.74 | 7.77M |
| October 29, 2025 | 16.83 | 16.89 | 16.89 | 16.92 | 16.6 | 4.43M |
| October 28, 2025 | 17.05 | 16.81 | 16.81 | 17.06 | 16.68 | 6.25M |
| October 27, 2025 | 17.46 | 17.06 | 17.06 | 17.73 | 16.9 | 9.49M |
| October 24, 2025 | 17.33 | 17.4 | 17.4 | 17.53 | 17.02 | 10.14M |
| October 23, 2025 | 17.92 | 17.16 | 17.16 | 17.93 | 17.01 | 19.31M |
| October 22, 2025 | 15.59 | 17.15 | 17.15 | 17.15 | 15.41 | 14.46M |
| October 21, 2025 | 15.27 | 15.59 | 15.59 | 15.63 | 15.15 | 4.87M |