20.51
+0.43(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.08 | 20.51 | 20.51 | 20.79 | 20.08 | 20.29M |
| January 13, 2026 | 20.89 | 20.08 | 20.08 | 20.96 | 20.02 | 19.42M |
| January 12, 2026 | 20.15 | 20.97 | 20.97 | 21.02 | 20.15 | 26.31M |
| January 09, 2026 | 19.88 | 20.05 | 20.05 | 20.1 | 19.82 | 13.6M |
| January 08, 2026 | 19.8 | 19.97 | 19.97 | 20.12 | 19.8 | 12.65M |
| January 07, 2026 | 20.23 | 20.16 | 20.16 | 20.88 | 19.85 | 24.94M |
| January 06, 2026 | 19 | 20.28 | 20.28 | 20.85 | 18.93 | 33.87M |
| January 05, 2026 | 18.79 | 19 | 19 | 19.05 | 18.66 | 7.56M |
| December 31, 2025 | 18.55 | 18.8 | 18.8 | 18.9 | 18.37 | 7.68M |
| December 30, 2025 | 18.77 | 18.47 | 18.47 | 18.94 | 18.46 | 7.9M |
| December 29, 2025 | 18.85 | 18.82 | 18.82 | 19.05 | 18.7 | 7.71M |
| December 26, 2025 | 19.08 | 18.93 | 18.93 | 19.35 | 18.8 | 10.3M |
| December 25, 2025 | 19.15 | 19.12 | 19.12 | 19.19 | 19 | 6.36M |
| December 24, 2025 | 18.93 | 19.16 | 19.16 | 19.38 | 18.9 | 7.67M |
| December 23, 2025 | 19.5 | 18.97 | 18.97 | 19.59 | 18.86 | 13.82M |
| December 22, 2025 | 19.66 | 19.55 | 19.55 | 20 | 19.4 | 21.09M |
| December 19, 2025 | 18.96 | 19.57 | 19.57 | 19.79 | 18.86 | 20.32M |
| December 18, 2025 | 18.61 | 19.03 | 19.03 | 19.3 | 18.6 | 13.58M |
| December 17, 2025 | 18.51 | 18.91 | 18.91 | 19.18 | 18.4 | 16.36M |
| December 16, 2025 | 18.43 | 18.7 | 18.7 | 19.29 | 17.9 | 20.89M |
| December 15, 2025 | 18.02 | 17.88 | 17.88 | 18.2 | 17.8 | 3.95M |
| December 12, 2025 | 18 | 18.11 | 18.11 | 18.28 | 17.95 | 3.83M |
| December 11, 2025 | 18.29 | 18.03 | 18.03 | 18.35 | 18.02 | 4.47M |
| December 10, 2025 | 18.56 | 18.28 | 18.28 | 18.58 | 18.14 | 4.11M |
| December 09, 2025 | 18.68 | 18.47 | 18.47 | 18.79 | 18.45 | 3.63M |
| December 08, 2025 | 18.5 | 18.76 | 18.76 | 18.86 | 18.5 | 4.77M |
| December 05, 2025 | 18.2 | 18.5 | 18.5 | 18.5 | 18 | 4.65M |
| December 04, 2025 | 18.31 | 18.16 | 18.16 | 18.41 | 17.95 | 4.55M |
| December 03, 2025 | 18.78 | 18.28 | 18.28 | 18.78 | 18.25 | 5.73M |
| December 02, 2025 | 19 | 18.79 | 18.79 | 19 | 18.74 | 3.42M |
| December 01, 2025 | 18.6 | 19.02 | 19.02 | 19.1 | 18.59 | 6.04M |
| November 28, 2025 | 18.59 | 18.73 | 18.73 | 18.73 | 18.47 | 3.61M |
| November 27, 2025 | 18.82 | 18.57 | 18.57 | 18.87 | 18.55 | 5.18M |
| November 26, 2025 | 19 | 18.81 | 18.81 | 19.1 | 18.76 | 4.78M |
| November 25, 2025 | 18.8 | 19.04 | 19.04 | 19.2 | 18.8 | 6.76M |
| November 24, 2025 | 18.24 | 18.8 | 18.8 | 18.85 | 18.24 | 6.63M |
| November 21, 2025 | 18.6 | 18.25 | 18.25 | 18.96 | 18.16 | 6.73M |
| November 20, 2025 | 19.08 | 18.74 | 18.74 | 19.14 | 18.7 | 4.75M |
| November 19, 2025 | 19.54 | 18.9 | 18.9 | 19.55 | 18.86 | 8.74M |
| November 18, 2025 | 19.4 | 19.51 | 19.51 | 19.62 | 19.3 | 7.46M |
| November 17, 2025 | 19.2 | 19.45 | 19.45 | 19.52 | 19.11 | 5.83M |
| November 14, 2025 | 19.16 | 19.22 | 19.22 | 19.4 | 19.04 | 4.83M |
| November 13, 2025 | 19 | 19.22 | 19.22 | 19.26 | 18.82 | 5.52M |
| November 12, 2025 | 19.31 | 18.99 | 18.99 | 19.4 | 18.86 | 7.94M |
| November 11, 2025 | 19.47 | 19.4 | 19.4 | 19.57 | 19.3 | 5.47M |
| November 10, 2025 | 19.21 | 19.4 | 19.4 | 19.4 | 19.2 | 4.89M |
| November 07, 2025 | 19.34 | 19.24 | 19.24 | 19.45 | 19.24 | 7.34M |
| November 06, 2025 | 19.47 | 19.54 | 19.54 | 19.58 | 19.31 | 6.2M |
| November 05, 2025 | 19.4 | 19.51 | 19.51 | 19.61 | 19.3 | 6.33M |
| November 04, 2025 | 19.8 | 19.59 | 19.59 | 19.8 | 19.44 | 6.73M |
| November 03, 2025 | 19.77 | 19.85 | 19.85 | 19.86 | 19.55 | 7.31M |
| October 31, 2025 | 19.46 | 19.72 | 19.72 | 19.81 | 19.46 | 7.09M |
| October 30, 2025 | 22.15 | 19.62 | 19.62 | 22.15 | 19.6 | 12.2M |
| October 29, 2025 | 19.96 | 20.14 | 20.14 | 20.17 | 19.7 | 11.56M |
| October 28, 2025 | 20.3 | 20 | 20 | 20.36 | 19.92 | 15.96M |
| October 27, 2025 | 20.99 | 20.48 | 20.48 | 20.99 | 20.17 | 30.58M |
| October 24, 2025 | 22.15 | 21.78 | 21.78 | 22.15 | 21.61 | 23.55M |
| October 23, 2025 | 20.98 | 22.1 | 22.1 | 22.15 | 20.66 | 34.97M |
| October 22, 2025 | 20.7 | 20.99 | 20.99 | 21.27 | 20.59 | 12.68M |
| October 21, 2025 | 20.66 | 20.86 | 20.86 | 20.88 | 20.62 | 8.06M |