19.95
+0.01999985(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 19.78 | 19.95 | 19.95 | 20.01 | 19.69 | 6.71M |
| January 20, 2026 | 19.62 | 19.93 | 19.93 | 20.03 | 19.53 | 10.41M |
| January 19, 2026 | 19.19 | 19.62 | 19.62 | 19.75 | 19.18 | 8.44M |
| January 16, 2026 | 19.52 | 19.27 | 19.27 | 19.52 | 19.19 | 8.74M |
| January 15, 2026 | 19.43 | 19.41 | 19.41 | 19.66 | 19.38 | 5.56M |
| January 14, 2026 | 19.72 | 19.5 | 19.5 | 19.85 | 19.38 | 10.31M |
| January 13, 2026 | 20.01 | 19.78 | 19.78 | 20.14 | 19.72 | 7.18M |
| January 12, 2026 | 19.64 | 19.86 | 19.86 | 19.89 | 19.57 | 8.12M |
| January 09, 2026 | 19.56 | 19.64 | 19.64 | 19.7 | 19.48 | 7.41M |
| January 08, 2026 | 19.13 | 19.62 | 19.62 | 19.69 | 19.05 | 14.9M |
| January 07, 2026 | 19.25 | 19.19 | 19.19 | 19.39 | 19.16 | 8.38M |
| January 06, 2026 | 19.3 | 19.25 | 19.25 | 19.35 | 19.1 | 14.67M |
| January 05, 2026 | 19.35 | 19.29 | 19.29 | 19.56 | 19.19 | 10.22M |
| December 31, 2025 | 19.26 | 19.35 | 19.35 | 19.47 | 19.18 | 5.18M |
| December 30, 2025 | 19.5 | 19.27 | 19.27 | 19.57 | 19.24 | 6.29M |
| December 29, 2025 | 19.5 | 19.5 | 19.5 | 19.56 | 19.36 | 4.72M |
| December 26, 2025 | 19.5 | 19.5 | 19.5 | 19.57 | 19.39 | 5.02M |
| December 25, 2025 | 19.4 | 19.5 | 19.5 | 19.7 | 19.35 | 4.71M |
| December 24, 2025 | 19.35 | 19.36 | 19.36 | 19.43 | 19.18 | 5.33M |
| December 23, 2025 | 19.45 | 19.34 | 19.34 | 19.54 | 19.31 | 4.65M |
| December 22, 2025 | 19.86 | 19.45 | 19.45 | 19.89 | 19.43 | 9.63M |
| December 19, 2025 | 19.77 | 19.83 | 19.83 | 20 | 19.66 | 5.81M |
| December 18, 2025 | 19.78 | 19.78 | 19.78 | 20 | 19.65 | 5.34M |
| December 17, 2025 | 19.86 | 19.81 | 19.81 | 19.95 | 19.63 | 5.48M |
| December 16, 2025 | 19.77 | 19.87 | 19.87 | 19.98 | 19.7 | 5.25M |
| December 15, 2025 | 19.7 | 19.82 | 19.82 | 19.97 | 19.61 | 6.1M |
| December 12, 2025 | 19.52 | 19.75 | 19.75 | 19.75 | 19.39 | 10.38M |
| December 11, 2025 | 19.73 | 19.47 | 19.47 | 19.85 | 19.46 | 4.73M |
| December 10, 2025 | 19.53 | 19.7 | 19.7 | 19.87 | 19.45 | 5.27M |
| December 09, 2025 | 19.76 | 19.6 | 19.6 | 19.86 | 19.55 | 5.94M |
| December 08, 2025 | 20.24 | 19.78 | 19.78 | 20.31 | 19.73 | 8.79M |
| December 05, 2025 | 20.39 | 20.25 | 20.25 | 20.39 | 20.09 | 5.13M |
| December 04, 2025 | 20.45 | 20.35 | 20.35 | 20.66 | 20.22 | 5.42M |
| December 03, 2025 | 20.56 | 20.62 | 20.62 | 20.76 | 20.5 | 6.36M |
| December 02, 2025 | 20.22 | 20.64 | 20.64 | 20.84 | 20.16 | 13.71M |
| December 01, 2025 | 20.37 | 20.22 | 20.22 | 20.37 | 20 | 11.63M |
| November 28, 2025 | 20.45 | 20.49 | 20.49 | 20.63 | 20.39 | 8.2M |
| November 27, 2025 | 20.35 | 20.53 | 20.53 | 20.69 | 20.26 | 8.52M |
| November 26, 2025 | 20.24 | 20.37 | 20.37 | 20.5 | 20.18 | 6.64M |
| November 25, 2025 | 20.3 | 20.31 | 20.31 | 20.42 | 20.08 | 7.51M |
| November 24, 2025 | 19.9 | 20.3 | 20.3 | 20.54 | 19.85 | 14.79M |
| November 21, 2025 | 19.91 | 19.91 | 19.91 | 20.25 | 19.71 | 11.04M |
| November 20, 2025 | 19.74 | 19.92 | 19.92 | 20.13 | 19.68 | 7.06M |
| November 19, 2025 | 19.85 | 19.74 | 19.74 | 19.94 | 19.64 | 4.9M |
| November 18, 2025 | 19.82 | 19.85 | 19.85 | 20.2 | 19.78 | 6.85M |
| November 17, 2025 | 20.19 | 19.78 | 19.78 | 20.27 | 19.68 | 7.37M |
| November 14, 2025 | 20.36 | 20.18 | 20.18 | 20.57 | 20.12 | 7.68M |
| November 13, 2025 | 20.4 | 20.37 | 20.37 | 20.41 | 20.21 | 7.63M |
| November 12, 2025 | 19.87 | 20.4 | 20.4 | 20.58 | 19.87 | 16.33M |
| November 11, 2025 | 19.96 | 19.88 | 19.88 | 19.99 | 19.83 | 5.35M |
| November 10, 2025 | 19.58 | 19.95 | 19.95 | 19.98 | 19.54 | 8.59M |
| November 07, 2025 | 19.53 | 19.56 | 19.56 | 19.73 | 19.44 | 6.06M |
| November 06, 2025 | 19.51 | 19.51 | 19.51 | 19.64 | 19.42 | 5.42M |
| November 05, 2025 | 19.41 | 19.51 | 19.51 | 19.56 | 19.29 | 6.15M |
| November 04, 2025 | 19.59 | 19.54 | 19.54 | 19.7 | 19.41 | 6.12M |
| November 03, 2025 | 19.56 | 19.63 | 19.63 | 19.68 | 19.45 | 7.29M |
| October 31, 2025 | 19.21 | 19.55 | 19.55 | 19.6 | 19.14 | 12.64M |
| October 30, 2025 | 19.14 | 19.17 | 19.17 | 19.7 | 19.1 | 21.04M |
| October 29, 2025 | 18.81 | 18.94 | 18.94 | 18.95 | 18.74 | 4.04M |
| October 28, 2025 | 18.91 | 18.83 | 18.83 | 18.98 | 18.83 | 3.71M |