20.54
+0.03(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.5 | 20.54 | 20.54 | 20.95 | 20.24 | 13.53M |
| January 13, 2026 | 20.87 | 20.51 | 20.51 | 20.9 | 20.4 | 11.13M |
| January 12, 2026 | 20.3 | 20.9 | 20.9 | 21 | 20.23 | 14.92M |
| January 09, 2026 | 20.13 | 20.39 | 20.39 | 20.57 | 20.13 | 10.81M |
| January 08, 2026 | 20.31 | 20.19 | 20.19 | 20.45 | 20.13 | 10.11M |
| January 07, 2026 | 20.5 | 20.37 | 20.37 | 20.58 | 20.3 | 12.25M |
| January 06, 2026 | 20.23 | 20.6 | 20.6 | 20.8 | 20.2 | 18.98M |
| January 05, 2026 | 20.36 | 20.24 | 20.24 | 20.36 | 19.99 | 16.31M |
| December 31, 2025 | 19.68 | 20.44 | 20.44 | 20.7 | 19.62 | 22.73M |
| December 30, 2025 | 19.48 | 19.55 | 19.55 | 19.84 | 19.41 | 7.27M |
| December 29, 2025 | 19.76 | 19.5 | 19.5 | 19.8 | 19.46 | 7.61M |
| December 26, 2025 | 19.79 | 19.82 | 19.82 | 20.05 | 19.6 | 8.87M |
| December 25, 2025 | 20 | 19.79 | 19.79 | 20.16 | 19.7 | 9.73M |
| December 24, 2025 | 19.75 | 19.73 | 19.73 | 19.79 | 19.55 | 6.13M |
| December 23, 2025 | 19.76 | 19.73 | 19.73 | 19.84 | 19.46 | 7.49M |
| December 22, 2025 | 20.12 | 19.75 | 19.75 | 20.12 | 19.72 | 10.27M |
| December 19, 2025 | 19.5 | 20.19 | 20.19 | 20.25 | 19.33 | 13.11M |
| December 18, 2025 | 19.15 | 19.37 | 19.37 | 19.54 | 18.75 | 8.77M |
| December 17, 2025 | 18.86 | 19.23 | 19.23 | 19.39 | 18.68 | 8.65M |
| December 16, 2025 | 18.95 | 18.98 | 18.98 | 19.32 | 18.9 | 7.72M |
| December 15, 2025 | 19.23 | 18.92 | 18.92 | 19.28 | 18.89 | 5.59M |
| December 12, 2025 | 19.14 | 19.23 | 19.23 | 19.38 | 19 | 6.73M |
| December 11, 2025 | 19.77 | 19.21 | 19.21 | 19.81 | 19.21 | 6.13M |
| December 10, 2025 | 19.52 | 19.59 | 19.59 | 19.68 | 19.43 | 5.57M |
| December 09, 2025 | 19.69 | 19.62 | 19.62 | 19.85 | 19.34 | 7.48M |
| December 08, 2025 | 19.55 | 19.78 | 19.78 | 20.06 | 19.49 | 10.66M |
| December 05, 2025 | 19.34 | 19.47 | 19.47 | 19.52 | 19 | 8.26M |
| December 04, 2025 | 20.4 | 19.31 | 19.31 | 20.4 | 19.27 | 10.77M |
| December 03, 2025 | 20.22 | 19.8 | 19.8 | 20.36 | 19.75 | 10.53M |
| December 02, 2025 | 20.37 | 20.24 | 20.24 | 20.37 | 20.06 | 8.95M |
| December 01, 2025 | 20.74 | 20.41 | 20.41 | 20.98 | 20.35 | 9.92M |
| November 28, 2025 | 20.4 | 20.42 | 20.42 | 20.6 | 20.23 | 9.67M |
| November 27, 2025 | 20.6 | 20.44 | 20.44 | 21.07 | 20.44 | 13.38M |
| November 26, 2025 | 20.52 | 20.58 | 20.58 | 20.95 | 20.47 | 12.06M |
| November 25, 2025 | 20.59 | 20.64 | 20.64 | 20.91 | 20.45 | 15.17M |
| November 24, 2025 | 20.97 | 20.55 | 20.55 | 21.3 | 20.47 | 20.03M |
| November 21, 2025 | 21.5 | 20.62 | 20.62 | 21.89 | 20.6 | 32.73M |
| November 20, 2025 | 23.63 | 21.96 | 21.96 | 23.64 | 21.88 | 42.55M |
| November 19, 2025 | 21.5 | 23.64 | 23.64 | 23.64 | 21.26 | 33.45M |
| November 18, 2025 | 21.33 | 21.49 | 21.49 | 21.9 | 21.16 | 20.86M |
| November 17, 2025 | 20.94 | 21.35 | 21.35 | 21.48 | 20.68 | 18.45M |
| November 14, 2025 | 19.92 | 21.01 | 21.01 | 21.95 | 19.92 | 23.58M |
| November 13, 2025 | 19.92 | 20.82 | 20.82 | 20.99 | 19.92 | 16.76M |
| November 12, 2025 | 20.98 | 21.05 | 21.05 | 21.5 | 20.55 | 23.67M |
| November 11, 2025 | 20.85 | 20.83 | 20.83 | 21.05 | 20.65 | 14.03M |
| November 10, 2025 | 21.11 | 21.05 | 21.05 | 21.17 | 20.71 | 25.03M |
| November 07, 2025 | 19.92 | 21.48 | 21.48 | 21.5 | 19.88 | 36.37M |
| November 06, 2025 | 20.28 | 19.96 | 19.96 | 20.39 | 19.88 | 24.72M |
| November 05, 2025 | 20.54 | 20.32 | 20.32 | 20.71 | 20.15 | 29.99M |
| November 04, 2025 | 20.26 | 20.55 | 20.55 | 20.93 | 19.94 | 35.16M |
| November 03, 2025 | 19.57 | 20.24 | 20.24 | 21.6 | 19.17 | 46.61M |
| October 31, 2025 | 18.9 | 19.68 | 19.68 | 20.19 | 18.8 | 51.61M |
| October 30, 2025 | 18.7 | 18.99 | 18.99 | 18.99 | 18.22 | 28.59M |
| October 29, 2025 | 17.5 | 17.26 | 17.26 | 17.6 | 17.13 | 9.33M |
| October 28, 2025 | 17.66 | 17.55 | 17.55 | 17.8 | 17.52 | 5.32M |
| October 27, 2025 | 17.22 | 17.71 | 17.71 | 18.1 | 17.2 | 10.86M |
| October 24, 2025 | 17.36 | 17.27 | 17.27 | 17.44 | 17.2 | 3.78M |
| October 23, 2025 | 17.3 | 17.36 | 17.36 | 17.38 | 17.16 | 3.7M |
| October 22, 2025 | 17.3 | 17.38 | 17.38 | 17.58 | 17.25 | 4.53M |
| October 21, 2025 | 17.37 | 17.4 | 17.4 | 17.46 | 17.25 | 4.28M |