21.58
-0.33(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.79 | 21.58 | 21.58 | 22.06 | 21.38 | 13.27M |
| January 13, 2026 | 20.91 | 21.91 | 21.91 | 22.85 | 20.82 | 24.54M |
| January 12, 2026 | 20.8 | 20.95 | 20.95 | 20.96 | 20.8 | 7M |
| January 09, 2026 | 21.07 | 20.85 | 20.85 | 21.1 | 20.8 | 7.95M |
| January 08, 2026 | 21.07 | 21.06 | 21.06 | 21.19 | 20.91 | 5.69M |
| January 07, 2026 | 21.37 | 21.11 | 21.11 | 21.38 | 21.11 | 5M |
| January 06, 2026 | 20.82 | 21.37 | 21.37 | 21.56 | 20.81 | 9.14M |
| January 05, 2026 | 20.77 | 20.81 | 20.81 | 20.87 | 20.55 | 4.27M |
| December 31, 2025 | 20.9 | 20.76 | 20.76 | 21 | 20.73 | 3.41M |
| December 30, 2025 | 20.75 | 20.93 | 20.93 | 21.24 | 20.63 | 5.45M |
| December 29, 2025 | 21.5 | 20.8 | 20.8 | 21.5 | 20.76 | 8.49M |
| December 26, 2025 | 21.17 | 21.58 | 21.58 | 21.7 | 21.08 | 11.12M |
| December 25, 2025 | 21 | 21.24 | 21.24 | 21.47 | 20.92 | 6.5M |
| December 24, 2025 | 20.8 | 21.01 | 21.01 | 21.06 | 20.75 | 4.84M |
| December 23, 2025 | 20.68 | 20.85 | 20.85 | 21.2 | 20.48 | 7.19M |
| December 22, 2025 | 20.89 | 20.77 | 20.77 | 20.98 | 20.74 | 5.18M |
| December 19, 2025 | 20.6 | 20.87 | 20.87 | 20.99 | 20.38 | 7.93M |
| December 18, 2025 | 20.17 | 20.5 | 20.5 | 20.81 | 20.15 | 8.05M |
| December 17, 2025 | 20.18 | 20.15 | 20.15 | 20.23 | 19.95 | 3.68M |
| December 16, 2025 | 19.96 | 20.18 | 20.18 | 20.38 | 19.93 | 7.01M |
| December 15, 2025 | 19.85 | 19.97 | 19.97 | 20.1 | 19.81 | 3.16M |
| December 12, 2025 | 19.81 | 19.84 | 19.84 | 19.95 | 19.8 | 2.31M |
| December 11, 2025 | 19.98 | 19.87 | 19.87 | 20.18 | 19.86 | 3.25M |
| December 10, 2025 | 19.87 | 19.96 | 19.96 | 20.12 | 19.82 | 3.55M |
| December 09, 2025 | 20.03 | 19.87 | 19.87 | 20.04 | 19.77 | 4.28M |
| December 08, 2025 | 20.16 | 20.03 | 20.03 | 20.25 | 20.02 | 4.62M |
| December 05, 2025 | 20.12 | 20.14 | 20.14 | 20.17 | 19.97 | 3.03M |
| December 04, 2025 | 20.1 | 20.09 | 20.09 | 20.34 | 19.89 | 3.42M |
| December 03, 2025 | 20.2 | 20.25 | 20.25 | 20.37 | 20.1 | 3.53M |
| December 02, 2025 | 20.2 | 20.14 | 20.14 | 20.29 | 20.08 | 2.59M |
| December 01, 2025 | 20.35 | 20.22 | 20.22 | 20.35 | 20.17 | 4.62M |
| November 28, 2025 | 20.1 | 20.34 | 20.34 | 20.47 | 20.03 | 4.17M |
| November 27, 2025 | 20.1 | 20.11 | 20.11 | 20.37 | 20.01 | 3.11M |
| November 26, 2025 | 20.45 | 20.07 | 20.07 | 20.47 | 20.03 | 5.29M |
| November 25, 2025 | 20.2 | 20.38 | 20.38 | 20.56 | 20.01 | 6.57M |
| November 24, 2025 | 20.04 | 20.08 | 20.08 | 20.26 | 19.92 | 4.46M |
| November 21, 2025 | 20.51 | 20.03 | 20.03 | 20.62 | 20.03 | 8.21M |
| November 20, 2025 | 21.2 | 20.71 | 20.71 | 21.5 | 20.6 | 8.38M |
| November 19, 2025 | 21.05 | 21.25 | 21.25 | 21.38 | 20.94 | 6.93M |
| November 18, 2025 | 21.9 | 21 | 21 | 21.98 | 20.94 | 12.63M |
| November 17, 2025 | 22.27 | 22.01 | 22.01 | 22.49 | 21.82 | 15.24M |
| November 14, 2025 | 22.5 | 22.41 | 22.41 | 22.91 | 22.18 | 31.48M |
| November 13, 2025 | 20.66 | 21.67 | 21.67 | 22.01 | 20.62 | 16.72M |
| November 12, 2025 | 20.95 | 20.65 | 20.65 | 20.96 | 20.6 | 4.6M |
| November 11, 2025 | 20.59 | 20.86 | 20.86 | 20.87 | 20.42 | 6.08M |
| November 10, 2025 | 20.17 | 20.59 | 20.59 | 20.67 | 20.1 | 8.25M |
| November 07, 2025 | 19.87 | 20.12 | 20.12 | 20.4 | 19.81 | 8.22M |
| November 06, 2025 | 19.8 | 19.87 | 19.87 | 19.98 | 19.77 | 4.18M |
| November 05, 2025 | 19.85 | 19.82 | 19.82 | 19.86 | 19.7 | 3.79M |
| November 04, 2025 | 19.88 | 19.82 | 19.82 | 19.96 | 19.75 | 3.11M |
| November 03, 2025 | 20.08 | 19.9 | 19.9 | 20.12 | 19.68 | 6.65M |
| October 31, 2025 | 20 | 20.08 | 20.08 | 20.18 | 19.82 | 8.86M |
| October 30, 2025 | 20.81 | 20.63 | 20.63 | 20.81 | 20.62 | 4.32M |
| October 29, 2025 | 20.88 | 20.85 | 20.85 | 20.91 | 20.71 | 3.53M |
| October 28, 2025 | 20.98 | 20.89 | 20.89 | 21 | 20.85 | 4.28M |
| October 27, 2025 | 20.92 | 21.06 | 21.06 | 21.18 | 20.86 | 5.21M |
| October 24, 2025 | 20.96 | 20.89 | 20.89 | 21.05 | 20.83 | 3.69M |
| October 23, 2025 | 20.74 | 20.97 | 20.97 | 20.98 | 20.55 | 5.25M |
| October 22, 2025 | 20.7 | 20.72 | 20.72 | 20.79 | 20.64 | 2.37M |
| October 21, 2025 | 20.7 | 20.74 | 20.74 | 20.78 | 20.6 | 3.2M |