21.75
-0.08(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 21.55 | 21.75 | 21.75 | 22.04 | 21.48 | 14.21M |
| January 20, 2026 | 23.03 | 21.83 | 21.83 | 23.38 | 21.5 | 24.18M |
| January 19, 2026 | 23.12 | 22.96 | 22.96 | 23.83 | 22.84 | 19.52M |
| January 16, 2026 | 23.56 | 23.13 | 23.13 | 23.69 | 22.55 | 26.77M |
| January 15, 2026 | 25.13 | 23.56 | 23.56 | 25.25 | 23.56 | 27.45M |
| January 14, 2026 | 25.78 | 26.18 | 26.18 | 27.7 | 25.22 | 49.97M |
| January 13, 2026 | 25.73 | 25.78 | 25.78 | 26.81 | 23.73 | 50.69M |
| January 12, 2026 | 23.89 | 25.47 | 25.47 | 25.47 | 23.89 | 22.11M |
| January 09, 2026 | 23.28 | 23.15 | 23.15 | 24.45 | 22.92 | 38.3M |
| January 08, 2026 | 22.36 | 23.5 | 23.5 | 23.54 | 21.74 | 38.05M |
| January 07, 2026 | 22.33 | 22.58 | 22.58 | 22.8 | 21.61 | 26.51M |
| January 06, 2026 | 22.01 | 22.33 | 22.33 | 22.64 | 21.69 | 27.06M |
| January 05, 2026 | 22.98 | 22.1 | 22.1 | 22.98 | 21.66 | 28.96M |
| December 31, 2025 | 21.19 | 22.35 | 22.35 | 22.88 | 21.18 | 35.31M |
| December 30, 2025 | 21.8 | 21.35 | 21.35 | 21.93 | 21.14 | 22.83M |
| December 29, 2025 | 21.55 | 22.06 | 22.06 | 22.59 | 21.32 | 37.17M |
| December 26, 2025 | 21.23 | 21.56 | 21.56 | 22.09 | 21.23 | 38.56M |
| December 25, 2025 | 20 | 22.09 | 22.09 | 22.09 | 20 | 29.7M |
| December 24, 2025 | 19.38 | 20.08 | 20.08 | 20.2 | 19.1 | 16.31M |
| December 23, 2025 | 20 | 19.31 | 19.31 | 20.16 | 19.1 | 16.33M |
| December 22, 2025 | 19.81 | 20.09 | 20.09 | 20.45 | 19.64 | 17.87M |
| December 19, 2025 | 19.09 | 19.63 | 19.63 | 20.1 | 19.08 | 14.07M |
| December 18, 2025 | 18.71 | 19.08 | 19.08 | 19.38 | 18.61 | 12.67M |
| December 17, 2025 | 19.05 | 18.85 | 18.85 | 19.37 | 18.47 | 12.84M |
| December 16, 2025 | 19.45 | 19.17 | 19.17 | 19.49 | 18.73 | 13.59M |
| December 15, 2025 | 19.24 | 19.5 | 19.5 | 19.77 | 18.9 | 15.14M |
| December 12, 2025 | 19.42 | 19.38 | 19.38 | 19.85 | 19.22 | 18.29M |
| December 11, 2025 | 19.24 | 19.45 | 19.45 | 19.59 | 18.85 | 19.71M |
| December 10, 2025 | 19.05 | 19.15 | 19.15 | 19.44 | 18.92 | 13.53M |
| December 09, 2025 | 18.63 | 19.06 | 19.06 | 19.36 | 18.56 | 16.54M |
| December 08, 2025 | 19.01 | 18.9 | 18.9 | 19.38 | 18.8 | 20.07M |
| December 05, 2025 | 18.5 | 18.96 | 18.96 | 19.07 | 18.42 | 14.49M |
| December 04, 2025 | 18.08 | 18.58 | 18.58 | 18.78 | 18.08 | 12.1M |
| December 03, 2025 | 18.46 | 18.22 | 18.22 | 18.6 | 17.94 | 11.27M |
| December 02, 2025 | 18.5 | 18.56 | 18.56 | 18.67 | 18.19 | 9.89M |
| December 01, 2025 | 18.38 | 18.58 | 18.58 | 18.89 | 18.28 | 15.83M |
| November 28, 2025 | 17.85 | 18.14 | 18.14 | 18.18 | 17.78 | 9.38M |
| November 27, 2025 | 17.65 | 17.77 | 17.77 | 18 | 17.48 | 8M |
| November 26, 2025 | 18.31 | 17.81 | 17.81 | 18.45 | 17.74 | 10.1M |
| November 25, 2025 | 18.31 | 18.28 | 18.28 | 18.46 | 18.02 | 13.77M |
| November 24, 2025 | 17.36 | 17.93 | 17.93 | 18.07 | 17.35 | 15.13M |
| November 21, 2025 | 17.82 | 17.24 | 17.24 | 18.1 | 17.11 | 15.86M |
| November 20, 2025 | 18.28 | 18.22 | 18.22 | 18.38 | 17.95 | 14.43M |
| November 19, 2025 | 18.65 | 18.16 | 18.16 | 18.8 | 18.12 | 15.47M |
| November 18, 2025 | 19.43 | 18.8 | 18.8 | 19.54 | 18.65 | 20.5M |
| November 17, 2025 | 19.82 | 19.57 | 19.57 | 19.98 | 19.3 | 23.97M |
| November 14, 2025 | 20.39 | 19.8 | 19.8 | 20.84 | 19.7 | 47.04M |
| November 13, 2025 | 18.06 | 19.9 | 19.9 | 19.9 | 17.94 | 28.12M |
| November 12, 2025 | 17.8 | 18.09 | 18.09 | 18.13 | 17.5 | 12.27M |
| November 11, 2025 | 17.83 | 17.88 | 17.88 | 18.04 | 17.69 | 8.88M |
| November 10, 2025 | 17.69 | 17.84 | 17.84 | 18.25 | 17.69 | 14.12M |
| November 07, 2025 | 17.6 | 17.58 | 17.58 | 17.78 | 17.4 | 8.05M |
| November 06, 2025 | 17.73 | 17.7 | 17.7 | 17.84 | 17.38 | 9.29M |
| November 05, 2025 | 17.61 | 17.67 | 17.67 | 18.05 | 17.58 | 10.69M |
| November 04, 2025 | 17.66 | 17.85 | 17.85 | 17.97 | 17.56 | 11.16M |
| November 03, 2025 | 17.57 | 17.82 | 17.82 | 17.84 | 17.29 | 14.89M |
| October 31, 2025 | 17.9 | 17.57 | 17.57 | 18.26 | 17.4 | 24.66M |
| October 30, 2025 | 17.86 | 17.91 | 17.91 | 18.3 | 17.55 | 21.59M |
| October 29, 2025 | 17.67 | 17.95 | 17.95 | 18.32 | 17.49 | 21.1M |
| October 28, 2025 | 17.31 | 17.8 | 17.8 | 18.06 | 17.31 | 28.27M |