20.56
+0.86(+4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.7 | 20.56 | 20.56 | 20.8 | 19.7 | 39.06M |
| January 13, 2026 | 20.93 | 19.7 | 19.7 | 20.99 | 19.63 | 25.41M |
| January 12, 2026 | 20.11 | 20.76 | 20.76 | 20.79 | 20.05 | 30.85M |
| January 09, 2026 | 19.71 | 20.06 | 20.06 | 20.15 | 19.68 | 20.57M |
| January 08, 2026 | 19.35 | 19.78 | 19.78 | 19.88 | 19.25 | 16.47M |
| January 07, 2026 | 19.98 | 19.49 | 19.49 | 20.06 | 19.4 | 24.39M |
| January 06, 2026 | 19.86 | 20.14 | 20.14 | 20.37 | 19.77 | 24.03M |
| January 05, 2026 | 20.48 | 20 | 20 | 20.48 | 19.6 | 27.59M |
| December 31, 2025 | 20.01 | 20.68 | 20.68 | 20.88 | 19.87 | 36.04M |
| December 30, 2025 | 20.18 | 20.32 | 20.32 | 21 | 20.13 | 55.41M |
| December 29, 2025 | 19.27 | 20.15 | 20.15 | 20.48 | 19.03 | 48.22M |
| December 26, 2025 | 19.34 | 19.34 | 19.34 | 19.69 | 19.24 | 21.02M |
| December 25, 2025 | 19.5 | 19.55 | 19.55 | 19.9 | 19.32 | 33.42M |
| December 24, 2025 | 18.82 | 19.15 | 19.15 | 19.32 | 18.71 | 20.11M |
| December 23, 2025 | 19.44 | 18.92 | 18.92 | 19.58 | 18.81 | 33.41M |
| December 22, 2025 | 18.4 | 19.59 | 19.59 | 20.16 | 18.34 | 55.67M |
| December 19, 2025 | 18.02 | 18.33 | 18.33 | 18.45 | 17.98 | 12.99M |
| December 18, 2025 | 18.14 | 17.98 | 17.98 | 18.39 | 17.95 | 11.77M |
| December 17, 2025 | 18.51 | 18.34 | 18.34 | 18.66 | 17.66 | 28.06M |
| December 16, 2025 | 18.12 | 18.92 | 18.92 | 19.46 | 17.77 | 32.32M |
| December 15, 2025 | 18.25 | 18.21 | 18.21 | 18.6 | 18.08 | 6.72M |
| December 12, 2025 | 18.1 | 18.2 | 18.2 | 18.4 | 17.96 | 6.02M |
| December 11, 2025 | 18.56 | 18.05 | 18.05 | 18.63 | 18.05 | 5.99M |
| December 10, 2025 | 18.58 | 18.59 | 18.59 | 18.64 | 18.34 | 4.47M |
| December 09, 2025 | 18.75 | 18.63 | 18.63 | 18.88 | 18.6 | 4.61M |
| December 08, 2025 | 18.47 | 18.81 | 18.81 | 19 | 18.4 | 8.69M |
| December 05, 2025 | 18.22 | 18.48 | 18.48 | 18.54 | 18.01 | 7.96M |
| December 04, 2025 | 18.39 | 18.22 | 18.22 | 18.5 | 18.08 | 5.8M |
| December 03, 2025 | 18.95 | 18.42 | 18.42 | 19.05 | 18.37 | 8.3M |
| December 02, 2025 | 19.18 | 18.97 | 18.97 | 19.18 | 18.87 | 5.38M |
| December 01, 2025 | 19.13 | 19.19 | 19.19 | 19.21 | 19.06 | 6.22M |
| November 28, 2025 | 18.95 | 19.12 | 19.12 | 19.15 | 18.87 | 4.59M |
| November 27, 2025 | 19.1 | 18.99 | 18.99 | 19.2 | 18.97 | 5.09M |
| November 26, 2025 | 19.12 | 19.1 | 19.1 | 19.35 | 19.01 | 6.01M |
| November 25, 2025 | 18.99 | 19.22 | 19.22 | 19.4 | 18.97 | 7.61M |
| November 24, 2025 | 18.49 | 18.95 | 18.95 | 19.05 | 18.49 | 8.95M |
| November 21, 2025 | 18.96 | 18.48 | 18.48 | 19.11 | 18.45 | 9.1M |
| November 20, 2025 | 19.29 | 19.03 | 19.03 | 19.38 | 18.98 | 6.66M |
| November 19, 2025 | 19.45 | 19.2 | 19.2 | 19.59 | 19.15 | 6.23M |
| November 18, 2025 | 19.39 | 19.45 | 19.45 | 19.69 | 19.19 | 7.19M |
| November 17, 2025 | 19.11 | 19.41 | 19.41 | 19.42 | 19.11 | 7.1M |
| November 14, 2025 | 19.21 | 19.11 | 19.11 | 19.55 | 19.11 | 6.88M |
| November 13, 2025 | 19.31 | 19.33 | 19.33 | 19.38 | 19.13 | 5.26M |
| November 12, 2025 | 19.41 | 19.28 | 19.28 | 19.52 | 19.15 | 7.54M |
| November 11, 2025 | 19.85 | 19.53 | 19.53 | 19.86 | 19.49 | 7.05M |
| November 10, 2025 | 19.79 | 19.87 | 19.87 | 19.93 | 19.6 | 7.61M |
| November 07, 2025 | 19.83 | 19.8 | 19.8 | 19.95 | 19.71 | 8.62M |
| November 06, 2025 | 20.35 | 20.01 | 20.01 | 20.4 | 19.92 | 10.12M |
| November 05, 2025 | 20.03 | 20.28 | 20.28 | 20.4 | 20.02 | 8.88M |
| November 04, 2025 | 20.8 | 20.46 | 20.46 | 20.92 | 20.3 | 11.71M |
| November 03, 2025 | 20.8 | 20.96 | 20.96 | 20.98 | 20.38 | 11.66M |
| October 31, 2025 | 20.79 | 20.82 | 20.82 | 21.13 | 20.6 | 13.53M |
| October 30, 2025 | 21.3 | 20.97 | 20.97 | 21.44 | 20.73 | 24.45M |
| October 29, 2025 | 21.05 | 21.69 | 21.69 | 22.49 | 20.85 | 31.81M |
| October 28, 2025 | 20.88 | 21.01 | 21.01 | 21.25 | 20.71 | 15.89M |
| October 27, 2025 | 20.56 | 21.04 | 21.04 | 21.23 | 20.56 | 23.23M |
| October 24, 2025 | 20.68 | 20.49 | 20.49 | 20.88 | 20.41 | 9.31M |
| October 23, 2025 | 20.4 | 20.61 | 20.61 | 20.66 | 19.94 | 12.5M |
| October 22, 2025 | 20.7 | 20.44 | 20.44 | 20.96 | 20.4 | 12.73M |
| October 21, 2025 | 20.52 | 20.84 | 20.84 | 21.08 | 20.15 | 16.02M |