21.24
+0.23(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.99 | 21.24 | 21.24 | 21.33 | 20.86 | 7.7M |
| January 13, 2026 | 21.33 | 21.01 | 21.01 | 21.79 | 20.96 | 10.01M |
| January 12, 2026 | 21.23 | 21.36 | 21.36 | 21.61 | 20.65 | 10.74M |
| January 09, 2026 | 21.22 | 21.22 | 21.22 | 21.48 | 21 | 4.72M |
| January 08, 2026 | 20.93 | 21.19 | 21.19 | 21.39 | 20.83 | 3.76M |
| January 07, 2026 | 21.6 | 21.13 | 21.13 | 21.6 | 20.94 | 5.57M |
| January 06, 2026 | 21.94 | 21.61 | 21.61 | 21.94 | 21.42 | 5.18M |
| January 05, 2026 | 21.83 | 21.94 | 21.94 | 22.08 | 21.47 | 6.11M |
| December 31, 2025 | 21.94 | 21.84 | 21.84 | 22.29 | 21.59 | 3.66M |
| December 30, 2025 | 21.25 | 21.94 | 21.94 | 22.48 | 21.16 | 8.09M |
| December 29, 2025 | 20.93 | 21.16 | 21.16 | 21.2 | 20.64 | 3.68M |
| December 26, 2025 | 21.11 | 21.03 | 21.03 | 21.29 | 20.92 | 2.64M |
| December 25, 2025 | 20.94 | 21.15 | 21.15 | 21.35 | 20.88 | 3.18M |
| December 24, 2025 | 20.94 | 20.93 | 20.93 | 21.09 | 20.7 | 3.59M |
| December 23, 2025 | 21.56 | 21.06 | 21.06 | 21.56 | 20.82 | 4.5M |
| December 22, 2025 | 21.67 | 21.5 | 21.5 | 21.69 | 21.46 | 2.27M |
| December 19, 2025 | 21.4 | 21.66 | 21.66 | 21.86 | 21.21 | 3.91M |
| December 18, 2025 | 21.8 | 21.39 | 21.39 | 21.82 | 21.38 | 4.09M |
| December 17, 2025 | 20.99 | 21.79 | 21.79 | 21.98 | 20.63 | 9.05M |
| December 16, 2025 | 20.38 | 21.15 | 21.15 | 21.29 | 20.34 | 7.68M |
| December 15, 2025 | 19.89 | 20.36 | 20.36 | 20.67 | 19.85 | 5.66M |
| December 12, 2025 | 19.95 | 19.85 | 19.85 | 20.11 | 19.71 | 2.99M |
| December 11, 2025 | 20.01 | 19.92 | 19.92 | 20.24 | 19.7 | 3.02M |
| December 10, 2025 | 20.03 | 20.05 | 20.05 | 20.34 | 19.9 | 2.25M |
| December 09, 2025 | 20.28 | 20.05 | 20.05 | 20.45 | 19.98 | 2.41M |
| December 08, 2025 | 20.23 | 20.27 | 20.27 | 20.6 | 20.21 | 3.96M |
| December 05, 2025 | 20.06 | 20.2 | 20.2 | 20.22 | 19.66 | 3.99M |
| December 04, 2025 | 21.39 | 19.9 | 19.9 | 21.39 | 19.77 | 8.42M |
| December 03, 2025 | 21.34 | 20.95 | 20.95 | 21.38 | 20.85 | 2.98M |
| December 02, 2025 | 21.43 | 21.29 | 21.29 | 21.48 | 21.23 | 2.08M |
| December 01, 2025 | 21.2 | 21.49 | 21.49 | 21.59 | 21.11 | 2.37M |
| November 28, 2025 | 21.39 | 21.22 | 21.22 | 21.44 | 21.03 | 2.23M |
| November 27, 2025 | 21.28 | 21.39 | 21.39 | 21.65 | 21.2 | 2.72M |
| November 26, 2025 | 21.25 | 21.29 | 21.29 | 21.57 | 21.21 | 2.23M |
| November 25, 2025 | 20.99 | 21.33 | 21.33 | 21.52 | 20.78 | 3.93M |
| November 24, 2025 | 20.84 | 20.94 | 20.94 | 21.04 | 20.76 | 2.78M |
| November 21, 2025 | 21.14 | 20.78 | 20.78 | 21.33 | 20.78 | 3.13M |
| November 20, 2025 | 21.47 | 21.15 | 21.15 | 21.5 | 21 | 3.1M |
| November 19, 2025 | 22 | 21.42 | 21.42 | 22.08 | 21.25 | 4.69M |
| November 18, 2025 | 21.63 | 22.07 | 22.07 | 22.39 | 21.62 | 5.31M |
| November 17, 2025 | 22.22 | 21.66 | 21.66 | 22.29 | 21.52 | 6.3M |
| November 14, 2025 | 22.35 | 22.26 | 22.26 | 22.58 | 22.14 | 3.26M |
| November 13, 2025 | 22.33 | 22.25 | 22.25 | 22.37 | 22.07 | 3.3M |
| November 12, 2025 | 22.24 | 22.29 | 22.29 | 22.6 | 22.21 | 3.84M |
| November 11, 2025 | 22.97 | 22.3 | 22.3 | 22.99 | 22.26 | 5.38M |
| November 10, 2025 | 22.46 | 23 | 23 | 23.15 | 22.26 | 6.17M |
| November 07, 2025 | 22.35 | 22.46 | 22.46 | 22.7 | 22.19 | 3.01M |
| November 06, 2025 | 22.19 | 22.33 | 22.33 | 22.42 | 22.08 | 2.88M |
| November 05, 2025 | 22.17 | 22.18 | 22.18 | 22.48 | 22.11 | 3.36M |
| November 04, 2025 | 22.53 | 22.36 | 22.36 | 22.75 | 22.08 | 3.96M |
| November 03, 2025 | 23.41 | 22.58 | 22.58 | 23.43 | 22.39 | 6.73M |
| October 31, 2025 | 23.42 | 23.33 | 23.33 | 23.52 | 23.26 | 2.84M |
| October 30, 2025 | 23.73 | 23.4 | 23.4 | 23.8 | 23.35 | 3.14M |
| October 29, 2025 | 23.49 | 23.7 | 23.7 | 23.76 | 23.21 | 3.93M |
| October 28, 2025 | 23.55 | 23.45 | 23.45 | 23.65 | 22.95 | 5.18M |
| October 27, 2025 | 23.13 | 23.4 | 23.4 | 23.65 | 22.91 | 8.17M |
| October 24, 2025 | 23.25 | 22.77 | 22.77 | 23.35 | 22.6 | 6.38M |
| October 23, 2025 | 22.67 | 23.22 | 23.22 | 23.57 | 22.6 | 7.42M |
| October 22, 2025 | 23.04 | 22.6 | 22.6 | 23.37 | 22.3 | 7.68M |
| October 21, 2025 | 22.68 | 23.05 | 23.05 | 23.16 | 22 | 4.42M |