19.51
+0.08(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.44 | 19.51 | 19.51 | 19.89 | 19.16 | 20.38M |
| January 13, 2026 | 20.14 | 19.43 | 19.43 | 20.17 | 19.39 | 25.33M |
| January 12, 2026 | 20.6 | 20.12 | 20.12 | 20.6 | 19.92 | 26.28M |
| January 09, 2026 | 20.01 | 20.52 | 20.52 | 20.86 | 19.86 | 30.04M |
| January 08, 2026 | 19.81 | 20.03 | 20.03 | 20.29 | 19.36 | 24.78M |
| January 07, 2026 | 19.8 | 19.77 | 19.77 | 20.27 | 19.61 | 27.58M |
| January 06, 2026 | 19.03 | 20 | 20 | 20.14 | 18.92 | 36.78M |
| January 05, 2026 | 18.15 | 18.92 | 18.92 | 19.19 | 18.08 | 34.65M |
| December 31, 2025 | 17.53 | 18.02 | 18.02 | 18.16 | 17.47 | 21.43M |
| December 30, 2025 | 17.55 | 17.53 | 17.53 | 17.61 | 17.37 | 11.98M |
| December 29, 2025 | 17.35 | 17.63 | 17.63 | 17.75 | 17.23 | 18.73M |
| December 26, 2025 | 17.28 | 17.29 | 17.29 | 17.4 | 17.13 | 15.67M |
| December 25, 2025 | 17.06 | 17.39 | 17.39 | 17.63 | 16.97 | 15.92M |
| December 24, 2025 | 16.99 | 17.1 | 17.1 | 17.18 | 16.84 | 15.11M |
| December 23, 2025 | 16.86 | 16.9 | 16.9 | 17.02 | 16.7 | 12.54M |
| December 22, 2025 | 17.08 | 17 | 17 | 17.15 | 16.78 | 17.49M |
| December 19, 2025 | 16.39 | 16.66 | 16.66 | 16.75 | 16.39 | 12.21M |
| December 18, 2025 | 16.31 | 16.39 | 16.39 | 16.65 | 16.21 | 11.52M |
| December 17, 2025 | 16.53 | 16.46 | 16.46 | 16.66 | 15.98 | 19.41M |
| December 16, 2025 | 17.3 | 16.46 | 16.46 | 17.3 | 16.4 | 21.85M |
| December 15, 2025 | 17.65 | 17.32 | 17.32 | 17.78 | 17.28 | 21.04M |
| December 12, 2025 | 16.83 | 17.4 | 17.4 | 17.65 | 16.83 | 24.67M |
| December 11, 2025 | 17.18 | 16.92 | 16.92 | 17.39 | 16.92 | 12.79M |
| December 10, 2025 | 16.8 | 17.19 | 17.19 | 17.25 | 16.79 | 16.43M |
| December 09, 2025 | 17.4 | 16.98 | 16.98 | 17.52 | 16.9 | 19.15M |
| December 08, 2025 | 16.89 | 17.02 | 17.02 | 17.25 | 16.89 | 16.23M |
| December 05, 2025 | 16.66 | 16.91 | 16.91 | 16.94 | 16.59 | 13.91M |
| December 04, 2025 | 17.45 | 16.6 | 16.6 | 17.45 | 16.5 | 13.28M |
| December 03, 2025 | 16.85 | 16.93 | 16.93 | 17.06 | 16.47 | 19.29M |
| December 02, 2025 | 17.5 | 16.85 | 16.85 | 17.58 | 16.84 | 25.41M |
| December 01, 2025 | 17.4 | 17.63 | 17.63 | 17.77 | 17.35 | 16.4M |
| November 28, 2025 | 17.45 | 17.46 | 17.46 | 17.69 | 17.18 | 19.53M |
| November 27, 2025 | 17.6 | 17.29 | 17.29 | 17.83 | 17.19 | 30.12M |
| November 26, 2025 | 19.37 | 17.95 | 17.95 | 19.57 | 17.88 | 48.99M |
| November 25, 2025 | 20 | 19.87 | 19.87 | 20.05 | 19.23 | 42.39M |
| November 24, 2025 | 19.68 | 20.5 | 20.5 | 20.5 | 19.46 | 53.53M |
| November 21, 2025 | 20.17 | 19.75 | 19.75 | 21.05 | 19.39 | 69.07M |
| November 20, 2025 | 18.47 | 20.21 | 20.21 | 20.21 | 18.45 | 23.11M |
| November 19, 2025 | 17.85 | 18.37 | 18.37 | 18.46 | 17.83 | 15.24M |
| November 18, 2025 | 18.59 | 17.95 | 17.95 | 18.59 | 17.82 | 14.12M |
| November 17, 2025 | 18.97 | 18.52 | 18.52 | 19.15 | 18.48 | 22.41M |
| November 14, 2025 | 18.08 | 18.68 | 18.68 | 19.28 | 17.91 | 25.21M |
| November 13, 2025 | 18.17 | 18.03 | 18.03 | 18.27 | 17.9 | 11.21M |
| November 12, 2025 | 18.53 | 18.09 | 18.09 | 18.59 | 17.8 | 14.48M |
| November 11, 2025 | 19.04 | 18.59 | 18.59 | 19.1 | 18.5 | 16.47M |
| November 10, 2025 | 19.21 | 19.04 | 19.04 | 19.75 | 18.99 | 14.24M |
| November 07, 2025 | 19.48 | 19.04 | 19.04 | 19.48 | 18.91 | 14.62M |
| November 06, 2025 | 19.23 | 19.52 | 19.52 | 19.64 | 19.2 | 13.2M |
| November 05, 2025 | 19.67 | 19.25 | 19.25 | 19.84 | 19.21 | 15.33M |
| November 04, 2025 | 19.98 | 19.94 | 19.94 | 20.49 | 19.78 | 15.33M |
| November 03, 2025 | 20.13 | 20.07 | 20.07 | 20.58 | 19.91 | 15.07M |
| October 31, 2025 | 19.92 | 20.11 | 20.11 | 20.49 | 19.71 | 17.43M |
| October 30, 2025 | 20.74 | 19.99 | 19.99 | 20.88 | 19.85 | 22.6M |
| October 29, 2025 | 20.29 | 20.66 | 20.66 | 20.98 | 19.66 | 31.1M |
| October 28, 2025 | 19.44 | 19.94 | 19.94 | 20.31 | 19.22 | 33.79M |
| October 27, 2025 | 19.17 | 19.53 | 19.53 | 20.07 | 19.17 | 20.13M |
| October 24, 2025 | 18.82 | 18.97 | 18.97 | 19.16 | 18.82 | 9.05M |
| October 23, 2025 | 19.13 | 18.79 | 18.79 | 19.24 | 18.45 | 14.62M |
| October 22, 2025 | 19.56 | 19.14 | 19.14 | 19.65 | 19.04 | 10.47M |
| October 21, 2025 | 19.38 | 19.51 | 19.51 | 19.94 | 19.38 | 12.6M |