19.91
-0.11(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.93 | 19.91 | 19.91 | 20.33 | 19.72 | 8.89M |
| January 13, 2026 | 19.93 | 20.02 | 20.02 | 20.4 | 19.92 | 10.33M |
| January 12, 2026 | 19.91 | 19.88 | 19.88 | 19.98 | 19.67 | 6.63M |
| January 09, 2026 | 19.67 | 19.9 | 19.9 | 19.96 | 19.67 | 5.47M |
| January 08, 2026 | 19.5 | 19.68 | 19.68 | 19.83 | 19.43 | 4.16M |
| January 07, 2026 | 19.67 | 19.51 | 19.51 | 19.79 | 19.5 | 5.28M |
| January 06, 2026 | 19.6 | 19.66 | 19.66 | 19.71 | 19.51 | 4.73M |
| January 05, 2026 | 18.76 | 19.53 | 19.53 | 19.54 | 18.65 | 7.97M |
| December 31, 2025 | 19.22 | 18.77 | 18.77 | 19.24 | 18.73 | 5.43M |
| December 30, 2025 | 19.21 | 19.19 | 19.19 | 19.37 | 19.1 | 3.36M |
| December 29, 2025 | 19.36 | 19.19 | 19.19 | 19.67 | 19.19 | 4.25M |
| December 26, 2025 | 19.36 | 19.37 | 19.37 | 19.47 | 19.27 | 2.94M |
| December 25, 2025 | 19.34 | 19.43 | 19.43 | 19.44 | 19.24 | 2.91M |
| December 24, 2025 | 19.44 | 19.3 | 19.3 | 19.46 | 19.28 | 4.02M |
| December 23, 2025 | 19.72 | 19.44 | 19.44 | 19.87 | 19.42 | 3.58M |
| December 22, 2025 | 19.63 | 19.55 | 19.55 | 19.64 | 19.5 | 3.06M |
| December 19, 2025 | 19.29 | 19.6 | 19.6 | 19.64 | 19.2 | 5M |
| December 18, 2025 | 19.06 | 19.24 | 19.24 | 19.4 | 19.04 | 3.67M |
| December 17, 2025 | 19.04 | 19.14 | 19.14 | 19.35 | 18.94 | 4.22M |
| December 16, 2025 | 19.21 | 19.03 | 19.03 | 19.27 | 18.98 | 3.9M |
| December 15, 2025 | 19.24 | 19.18 | 19.18 | 19.39 | 19.12 | 3.42M |
| December 12, 2025 | 19.03 | 19.26 | 19.26 | 19.35 | 18.91 | 4.22M |
| December 11, 2025 | 19.3 | 19.02 | 19.02 | 19.32 | 19 | 3.78M |
| December 10, 2025 | 19.17 | 19.24 | 19.24 | 19.28 | 18.97 | 2.69M |
| December 09, 2025 | 19.31 | 19.09 | 19.09 | 19.44 | 19.06 | 3.28M |
| December 08, 2025 | 19.33 | 19.37 | 19.37 | 19.42 | 19.22 | 3.19M |
| December 05, 2025 | 19.32 | 19.23 | 19.23 | 19.34 | 19.03 | 4.17M |
| December 04, 2025 | 19.88 | 19.27 | 19.27 | 19.88 | 19.14 | 2.63M |
| December 03, 2025 | 19.44 | 19.37 | 19.37 | 19.56 | 19.2 | 3.8M |
| December 02, 2025 | 19.81 | 19.38 | 19.38 | 19.88 | 19.36 | 3.83M |
| December 01, 2025 | 19.85 | 19.83 | 19.83 | 19.91 | 19.75 | 2.87M |
| November 28, 2025 | 19.88 | 19.85 | 19.85 | 19.95 | 19.73 | 2.31M |
| November 27, 2025 | 19.74 | 19.87 | 19.87 | 20.1 | 19.62 | 4.51M |
| November 26, 2025 | 19.6 | 19.66 | 19.66 | 20.12 | 19.56 | 5.17M |
| November 25, 2025 | 19.59 | 19.62 | 19.62 | 19.84 | 19.47 | 4.18M |
| November 24, 2025 | 19.51 | 19.56 | 19.56 | 19.74 | 19.32 | 3.39M |
| November 21, 2025 | 19.83 | 19.41 | 19.41 | 20.04 | 19.36 | 6.15M |
| November 20, 2025 | 20.28 | 19.98 | 19.98 | 20.28 | 19.93 | 4.23M |
| November 19, 2025 | 20.51 | 20.23 | 20.23 | 20.61 | 20.22 | 4.13M |
| November 18, 2025 | 20.6 | 20.48 | 20.48 | 20.69 | 20.43 | 3.9M |
| November 17, 2025 | 21.2 | 20.61 | 20.61 | 21.33 | 20.59 | 7.27M |
| November 14, 2025 | 20.46 | 21.23 | 21.23 | 21.5 | 20.46 | 9.79M |
| November 13, 2025 | 20.46 | 20.84 | 20.84 | 20.88 | 20.41 | 4.76M |
| November 12, 2025 | 20.89 | 20.62 | 20.62 | 20.92 | 20.54 | 4.06M |
| November 11, 2025 | 20.75 | 20.87 | 20.87 | 20.95 | 20.55 | 4.72M |
| November 10, 2025 | 20.45 | 20.75 | 20.75 | 20.85 | 20.36 | 5.88M |
| November 07, 2025 | 20.46 | 20.53 | 20.53 | 20.62 | 20.37 | 4.05M |
| November 06, 2025 | 20.52 | 20.46 | 20.46 | 20.54 | 20.3 | 3.74M |
| November 05, 2025 | 20.38 | 20.42 | 20.42 | 20.64 | 20.2 | 4.76M |
| November 04, 2025 | 21.06 | 20.42 | 20.42 | 21.09 | 20.34 | 8.47M |
| November 03, 2025 | 21.63 | 21.01 | 21.01 | 21.7 | 20.89 | 10.33M |
| October 31, 2025 | 21.37 | 21.55 | 21.55 | 21.81 | 21.32 | 6.76M |
| October 30, 2025 | 21.71 | 21.35 | 21.35 | 21.71 | 21.24 | 7.06M |
| October 29, 2025 | 20.83 | 21.7 | 21.7 | 21.77 | 20.83 | 7.76M |
| October 28, 2025 | 21.3 | 21.55 | 21.55 | 22.05 | 21.08 | 12.73M |
| October 27, 2025 | 21.08 | 21.33 | 21.33 | 22.22 | 20.93 | 17.07M |
| October 24, 2025 | 20.83 | 20.87 | 20.87 | 21.19 | 20.74 | 5.45M |
| October 23, 2025 | 21.41 | 20.9 | 20.9 | 21.49 | 20.67 | 7.2M |
| October 22, 2025 | 21.4 | 21.5 | 21.5 | 21.78 | 21.29 | 7.32M |
| October 21, 2025 | 21.5 | 21.39 | 21.39 | 21.63 | 21.27 | 8.05M |