20.17
+0.02(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 20.18 | 20.17 | 20.17 | 20.3 | 19.9 | 8.69M |
| January 20, 2026 | 19.86 | 20.15 | 20.15 | 20.45 | 19.8 | 12.52M |
| January 19, 2026 | 19.82 | 19.87 | 19.87 | 19.96 | 19.71 | 5.74M |
| January 16, 2026 | 19.67 | 19.86 | 19.86 | 19.98 | 19.66 | 6.88M |
| January 15, 2026 | 19.79 | 19.6 | 19.6 | 20.12 | 19.53 | 6.28M |
| January 14, 2026 | 19.83 | 19.9 | 19.9 | 20.05 | 19.68 | 10.84M |
| January 13, 2026 | 19.91 | 19.82 | 19.82 | 20.43 | 19.8 | 10.98M |
| January 12, 2026 | 19.98 | 19.95 | 19.95 | 20.11 | 19.75 | 10.45M |
| January 09, 2026 | 20.1 | 20.08 | 20.08 | 20.2 | 19.92 | 9.59M |
| January 08, 2026 | 20.1 | 20.1 | 20.1 | 20.24 | 20.01 | 7.1M |
| January 07, 2026 | 20.02 | 20.24 | 20.24 | 20.38 | 19.91 | 11.53M |
| January 06, 2026 | 19.98 | 20.01 | 20.01 | 20.08 | 19.84 | 7.56M |
| January 05, 2026 | 19.8 | 20 | 20 | 20.13 | 19.53 | 9.02M |
| December 31, 2025 | 19.99 | 19.71 | 19.71 | 20.02 | 19.59 | 8M |
| December 30, 2025 | 19.31 | 20 | 20 | 20.13 | 19.14 | 13.4M |
| December 29, 2025 | 19.85 | 19.37 | 19.37 | 19.89 | 19.33 | 7.27M |
| December 26, 2025 | 19.82 | 19.85 | 19.85 | 20.05 | 19.75 | 8.61M |
| December 25, 2025 | 18.82 | 20.03 | 20.03 | 20.16 | 18.81 | 18.51M |
| December 24, 2025 | 18.8 | 18.9 | 18.9 | 18.91 | 18.62 | 3.97M |
| December 23, 2025 | 18.83 | 18.67 | 18.67 | 18.94 | 18.63 | 4.41M |
| December 22, 2025 | 18.93 | 18.9 | 18.9 | 18.95 | 18.78 | 3.97M |
| December 19, 2025 | 18.62 | 18.88 | 18.88 | 18.98 | 18.56 | 5.72M |
| December 18, 2025 | 18.51 | 18.62 | 18.62 | 18.82 | 18.44 | 4.21M |
| December 17, 2025 | 18.32 | 18.53 | 18.53 | 18.62 | 18.19 | 5.17M |
| December 16, 2025 | 18.67 | 18.36 | 18.36 | 18.85 | 18.35 | 5.28M |
| December 15, 2025 | 18.36 | 18.64 | 18.64 | 18.85 | 18.36 | 5.07M |
| December 12, 2025 | 18.55 | 18.4 | 18.4 | 18.65 | 18.38 | 4.36M |
| December 11, 2025 | 19 | 18.5 | 18.5 | 19 | 18.49 | 6.73M |
| December 10, 2025 | 19.12 | 19.04 | 19.04 | 19.36 | 18.86 | 9.83M |
| December 09, 2025 | 18.8 | 18.97 | 18.97 | 19.28 | 18.71 | 9.04M |
| December 08, 2025 | 18.83 | 18.9 | 18.9 | 19.18 | 18.71 | 5.79M |
| December 05, 2025 | 18.43 | 18.7 | 18.7 | 18.74 | 18.28 | 4.09M |
| December 04, 2025 | 18.58 | 18.48 | 18.48 | 18.61 | 18.28 | 4.19M |
| December 03, 2025 | 18.78 | 18.56 | 18.56 | 18.78 | 18.49 | 4.61M |
| December 02, 2025 | 18.89 | 18.76 | 18.76 | 18.89 | 18.56 | 4.74M |
| December 01, 2025 | 18.91 | 18.82 | 18.82 | 19.03 | 18.8 | 5.23M |
| November 28, 2025 | 18.78 | 18.91 | 18.91 | 18.97 | 18.64 | 4.47M |
| November 27, 2025 | 18.62 | 18.81 | 18.81 | 18.88 | 18.62 | 5.26M |
| November 26, 2025 | 18.88 | 18.6 | 18.6 | 18.97 | 18.58 | 5.78M |
| November 25, 2025 | 18.76 | 18.71 | 18.71 | 19 | 18.58 | 6.04M |
| November 24, 2025 | 18.69 | 18.57 | 18.57 | 18.75 | 18.45 | 5.38M |
| November 21, 2025 | 19.2 | 18.55 | 18.55 | 19.49 | 18.53 | 8.11M |
| November 20, 2025 | 19.79 | 19.35 | 19.35 | 19.88 | 19.29 | 5.99M |
| November 19, 2025 | 19.98 | 19.78 | 19.78 | 20.12 | 19.58 | 7.46M |
| November 18, 2025 | 20.43 | 19.99 | 19.99 | 20.43 | 19.9 | 8.53M |
| November 17, 2025 | 20.79 | 20.52 | 20.52 | 20.83 | 20.22 | 10.07M |
| November 14, 2025 | 21.05 | 20.86 | 20.86 | 21.24 | 20.79 | 10.59M |
| November 13, 2025 | 21.26 | 21.2 | 21.2 | 21.52 | 20.91 | 16.18M |
| November 12, 2025 | 21.18 | 21.19 | 21.19 | 21.27 | 20.86 | 9.43M |
| November 11, 2025 | 20.94 | 21.11 | 21.11 | 21.2 | 20.75 | 10.76M |
| November 10, 2025 | 20.3 | 20.95 | 20.95 | 21.11 | 20.3 | 14.6M |
| November 07, 2025 | 20.19 | 20.23 | 20.23 | 20.44 | 20 | 7.83M |
| November 06, 2025 | 20.08 | 20.28 | 20.28 | 20.58 | 19.95 | 10.12M |
| November 05, 2025 | 19.86 | 20 | 20 | 20.06 | 19.7 | 7.11M |
| November 04, 2025 | 20.22 | 19.98 | 19.98 | 20.35 | 19.89 | 7.56M |
| November 03, 2025 | 20.19 | 20.2 | 20.2 | 20.32 | 19.99 | 7.48M |
| October 31, 2025 | 19.78 | 20.19 | 20.19 | 20.34 | 19.78 | 8.01M |
| October 30, 2025 | 20.81 | 19.78 | 19.78 | 20.81 | 19.77 | 10.4M |
| October 29, 2025 | 20.27 | 20.38 | 20.38 | 20.41 | 20 | 8M |
| October 28, 2025 | 20.36 | 20.27 | 20.27 | 20.6 | 20.2 | 7.22M |