20.67
-0.01000008(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.68 | 20.67 | 20.67 | 20.95 | 20.35 | 2.54M |
| January 13, 2026 | 20.24 | 20.68 | 20.68 | 21.28 | 20.2 | 3.26M |
| January 12, 2026 | 20.05 | 20.24 | 20.24 | 20.27 | 19.86 | 2.24M |
| January 09, 2026 | 20.06 | 20.05 | 20.05 | 20.45 | 19.8 | 2.01M |
| January 08, 2026 | 19.69 | 19.99 | 19.99 | 20.1 | 19.61 | 2.84M |
| January 07, 2026 | 20.05 | 19.69 | 19.69 | 20.13 | 19.65 | 2.76M |
| January 06, 2026 | 20.19 | 20.05 | 20.05 | 20.6 | 19.88 | 2.46M |
| January 05, 2026 | 20.19 | 20.2 | 20.2 | 20.5 | 20.01 | 2.35M |
| December 31, 2025 | 20.05 | 20.19 | 20.19 | 20.21 | 19.82 | 1.57M |
| December 30, 2025 | 20.37 | 20.12 | 20.12 | 20.42 | 20.08 | 1.38M |
| December 29, 2025 | 20.72 | 20.52 | 20.52 | 20.74 | 20.21 | 1.73M |
| December 26, 2025 | 20.66 | 20.54 | 20.54 | 20.81 | 20.41 | 1.5M |
| December 25, 2025 | 20.52 | 20.58 | 20.58 | 20.7 | 20.31 | 1.44M |
| December 24, 2025 | 20.64 | 20.43 | 20.43 | 20.88 | 20.4 | 1.84M |
| December 23, 2025 | 21.3 | 20.54 | 20.54 | 21.65 | 20.45 | 2.85M |
| December 22, 2025 | 21.4 | 21.16 | 21.16 | 21.56 | 21.12 | 2.68M |
| December 19, 2025 | 20.45 | 21.38 | 21.38 | 21.43 | 20.45 | 2.45M |
| December 18, 2025 | 20.28 | 20.52 | 20.52 | 20.86 | 20.08 | 1.82M |
| December 17, 2025 | 20.06 | 20.28 | 20.28 | 20.69 | 19.87 | 1.92M |
| December 16, 2025 | 20.3 | 20.09 | 20.09 | 20.8 | 20 | 1.49M |
| December 15, 2025 | 19.85 | 20.3 | 20.3 | 20.45 | 19.76 | 2.18M |
| December 12, 2025 | 20.4 | 19.72 | 19.72 | 20.44 | 19.66 | 1.99M |
| December 11, 2025 | 20.95 | 20.04 | 20.04 | 21.05 | 19.85 | 3.08M |
| December 10, 2025 | 21.7 | 20.95 | 20.95 | 21.92 | 20.85 | 2.73M |
| December 09, 2025 | 21.39 | 21.73 | 21.73 | 21.83 | 21.04 | 3.16M |
| December 08, 2025 | 21.99 | 21.4 | 21.4 | 21.99 | 21.2 | 2.82M |
| December 05, 2025 | 22.11 | 21.84 | 21.84 | 22.19 | 21.54 | 3.26M |
| December 04, 2025 | 21.55 | 22.05 | 22.05 | 22.91 | 21.55 | 3.39M |
| December 03, 2025 | 22.51 | 22.55 | 22.55 | 22.8 | 22.28 | 3.13M |
| December 02, 2025 | 22.6 | 22.48 | 22.48 | 22.93 | 22.31 | 5.61M |
| December 01, 2025 | 22.2 | 22.9 | 22.9 | 23.08 | 22.2 | 8.34M |
| November 28, 2025 | 21.55 | 22.39 | 22.39 | 23.83 | 21.36 | 8.87M |
| November 27, 2025 | 21.01 | 21.66 | 21.66 | 21.97 | 20.91 | 2.28M |
| November 26, 2025 | 21.05 | 21.01 | 21.01 | 21.44 | 20.9 | 1.8M |
| November 25, 2025 | 20.82 | 20.96 | 20.96 | 21.28 | 20.63 | 2.16M |
| November 24, 2025 | 20.81 | 20.81 | 20.81 | 21.2 | 20.6 | 2.59M |
| November 21, 2025 | 21.5 | 20.65 | 20.65 | 21.72 | 20.51 | 2.9M |
| November 20, 2025 | 21.74 | 21.58 | 21.58 | 22.01 | 21.25 | 2.27M |
| November 19, 2025 | 21.91 | 21.62 | 21.62 | 22.24 | 21.3 | 2.48M |
| November 18, 2025 | 21.89 | 21.93 | 21.93 | 22.11 | 21.65 | 2.21M |
| November 17, 2025 | 22.1 | 21.93 | 21.93 | 22.14 | 21.5 | 2.51M |
| November 14, 2025 | 21.85 | 21.87 | 21.87 | 22.18 | 21.69 | 2.26M |
| November 13, 2025 | 21 | 21.78 | 21.78 | 21.97 | 21 | 2.58M |
| November 12, 2025 | 21.71 | 21.85 | 21.85 | 22.28 | 21.71 | 3.06M |
| November 11, 2025 | 21.1 | 21.6 | 21.6 | 21.85 | 21.02 | 3.4M |
| November 10, 2025 | 20.86 | 21.17 | 21.17 | 21.21 | 20.72 | 3.54M |
| November 07, 2025 | 21 | 20.8 | 20.8 | 21.11 | 20.68 | 2.42M |
| November 06, 2025 | 20.72 | 20.9 | 20.9 | 21.18 | 20.61 | 4.13M |
| November 05, 2025 | 20.76 | 21.03 | 21.03 | 21.31 | 20.76 | 2.94M |
| November 04, 2025 | 21.06 | 20.91 | 20.91 | 21.25 | 20.72 | 3.4M |
| November 03, 2025 | 20.52 | 21.12 | 21.12 | 21.3 | 20.31 | 5.28M |
| October 31, 2025 | 20.03 | 20.52 | 20.52 | 20.6 | 20.03 | 5.83M |
| October 30, 2025 | 20.4 | 19.9 | 19.9 | 20.59 | 19.83 | 4.35M |
| October 29, 2025 | 20.34 | 20.4 | 20.4 | 20.8 | 19.98 | 6.72M |
| October 28, 2025 | 20.35 | 20.35 | 20.35 | 20.67 | 20.2 | 7.07M |
| October 27, 2025 | 21.47 | 21.1 | 21.1 | 21.47 | 19.95 | 13.72M |
| October 24, 2025 | 21.53 | 22.14 | 22.14 | 22.14 | 21.12 | 4.4M |
| October 23, 2025 | 19.6 | 20.13 | 20.13 | 20.26 | 19.5 | 3.35M |
| October 22, 2025 | 19.3 | 19.7 | 19.7 | 19.98 | 19.3 | 2.91M |
| October 21, 2025 | 19 | 19.28 | 19.28 | 19.28 | 18.94 | 1.6M |