20.76
+1.89(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.75 | 14.49M |
| January 13, 2026 | 19.43 | 18.87 | 18.87 | 19.43 | 18.59 | 10.33M |
| January 12, 2026 | 19.47 | 19.41 | 19.41 | 19.98 | 19.26 | 13.82M |
| January 09, 2026 | 19.38 | 19.13 | 19.13 | 19.5 | 18.9 | 10.43M |
| January 08, 2026 | 18.71 | 19.3 | 19.3 | 19.51 | 18.62 | 13.86M |
| January 07, 2026 | 18.5 | 18.71 | 18.71 | 18.84 | 18.37 | 8.39M |
| January 06, 2026 | 18.63 | 18.57 | 18.57 | 18.65 | 18.23 | 8.7M |
| January 05, 2026 | 18.73 | 18.63 | 18.63 | 18.97 | 18.52 | 7.39M |
| December 31, 2025 | 18.67 | 18.57 | 18.57 | 18.99 | 18.35 | 7.15M |
| December 30, 2025 | 18.31 | 18.89 | 18.89 | 19.1 | 18.01 | 11.52M |
| December 29, 2025 | 18.69 | 18.53 | 18.53 | 18.88 | 18.44 | 9.16M |
| December 26, 2025 | 18.99 | 18.7 | 18.7 | 19.25 | 18.56 | 12.5M |
| December 25, 2025 | 18.93 | 19.04 | 19.04 | 19.29 | 18.6 | 16.63M |
| December 24, 2025 | 18.24 | 19.4 | 19.4 | 19.8 | 18.19 | 27.91M |
| December 23, 2025 | 17.62 | 18.53 | 18.53 | 19.35 | 17.23 | 25.56M |
| December 22, 2025 | 17.9 | 17.59 | 17.59 | 18.08 | 17.52 | 6.95M |
| December 19, 2025 | 18 | 17.83 | 17.83 | 18.15 | 17.69 | 10.5M |
| December 18, 2025 | 17.58 | 17.52 | 17.52 | 18.18 | 17.33 | 10.43M |
| December 17, 2025 | 17.76 | 17.71 | 17.71 | 18.15 | 17.32 | 12.75M |
| December 16, 2025 | 17.89 | 18.25 | 18.25 | 18.58 | 17.39 | 19.34M |
| December 15, 2025 | 17.53 | 17.82 | 17.82 | 18.44 | 17.31 | 15.39M |
| December 12, 2025 | 16.87 | 17.58 | 17.58 | 17.81 | 16.87 | 16.88M |
| December 11, 2025 | 16.52 | 17.22 | 17.22 | 18.01 | 16.45 | 15.43M |
| December 10, 2025 | 16.47 | 16.37 | 16.37 | 16.55 | 16.27 | 1.89M |
| December 09, 2025 | 16.5 | 16.54 | 16.54 | 16.65 | 16.4 | 1.85M |
| December 08, 2025 | 16.6 | 16.55 | 16.55 | 16.68 | 16.45 | 2.23M |
| December 05, 2025 | 16.18 | 16.45 | 16.45 | 16.46 | 16.01 | 2.39M |
| December 04, 2025 | 16.07 | 16.17 | 16.17 | 16.26 | 15.91 | 1.93M |
| December 03, 2025 | 16.26 | 16.14 | 16.14 | 16.5 | 16.07 | 2.31M |
| December 02, 2025 | 16.24 | 16.25 | 16.25 | 16.36 | 16.01 | 2.07M |
| December 01, 2025 | 16.14 | 16.24 | 16.24 | 16.5 | 16.14 | 3.1M |
| November 28, 2025 | 15.95 | 16.12 | 16.12 | 16.14 | 15.82 | 1.63M |
| November 27, 2025 | 15.79 | 15.95 | 15.95 | 16.13 | 15.73 | 2.49M |
| November 26, 2025 | 16.04 | 15.72 | 15.72 | 16.15 | 15.68 | 2.66M |
| November 25, 2025 | 16 | 16.04 | 16.04 | 16.28 | 15.86 | 2.21M |
| November 24, 2025 | 15.76 | 15.9 | 15.9 | 16 | 15.55 | 2.98M |
| November 21, 2025 | 16.53 | 15.5 | 15.5 | 16.66 | 15.43 | 5.52M |
| November 20, 2025 | 17.03 | 16.66 | 16.66 | 17.07 | 16.63 | 2.17M |
| November 19, 2025 | 17.23 | 16.76 | 16.76 | 17.45 | 16.73 | 2.71M |
| November 18, 2025 | 17.59 | 17.28 | 17.28 | 17.69 | 17.2 | 2.62M |
| November 17, 2025 | 17.8 | 17.7 | 17.7 | 17.9 | 17.55 | 3.09M |
| November 14, 2025 | 18.19 | 17.97 | 17.97 | 18.26 | 17.46 | 4.62M |
| November 13, 2025 | 18.19 | 17.77 | 17.77 | 18.19 | 17.54 | 3.25M |
| November 12, 2025 | 18.22 | 17.8 | 17.8 | 18.23 | 17.62 | 4.14M |
| November 11, 2025 | 18.26 | 18.28 | 18.28 | 18.61 | 18.2 | 3.92M |
| November 10, 2025 | 18.28 | 18.35 | 18.35 | 18.68 | 18.16 | 5.63M |
| November 07, 2025 | 18.19 | 18.18 | 18.18 | 18.33 | 18.05 | 5.01M |
| November 06, 2025 | 18.18 | 18.23 | 18.23 | 18.46 | 17.95 | 13.21M |
| November 05, 2025 | 16.85 | 17.96 | 17.96 | 18.15 | 16.71 | 12.28M |
| November 04, 2025 | 16.74 | 17.05 | 17.05 | 17.72 | 16.69 | 5.22M |
| November 03, 2025 | 16.53 | 16.74 | 16.74 | 16.74 | 16.49 | 2.75M |
| October 31, 2025 | 16.4 | 16.53 | 16.53 | 16.62 | 16.38 | 2.75M |
| October 30, 2025 | 16.68 | 16.41 | 16.41 | 16.75 | 16.31 | 3.45M |
| October 29, 2025 | 16.99 | 16.68 | 16.68 | 17.1 | 16.66 | 4.67M |
| October 28, 2025 | 17.28 | 16.98 | 16.98 | 17.3 | 16.95 | 4.92M |
| October 27, 2025 | 17.7 | 17.41 | 17.41 | 17.78 | 17.2 | 4.57M |
| October 24, 2025 | 17.64 | 17.76 | 17.76 | 17.85 | 17.52 | 3.15M |
| October 23, 2025 | 17.4 | 17.62 | 17.62 | 17.7 | 17.23 | 2.85M |
| October 22, 2025 | 17.54 | 17.51 | 17.51 | 17.76 | 17.37 | 2.97M |
| October 21, 2025 | 17.68 | 17.64 | 17.64 | 17.68 | 17.32 | 3.46M |