19.68
+0.09(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.35 | 19.68 | 19.68 | 20.32 | 19.15 | 34.27M |
| January 13, 2026 | 19.4 | 19.59 | 19.59 | 20.09 | 19 | 36.02M |
| January 12, 2026 | 18.89 | 19.22 | 19.22 | 19.5 | 18.89 | 26.64M |
| January 09, 2026 | 17.87 | 18.65 | 18.65 | 18.82 | 17.87 | 23.09M |
| January 08, 2026 | 17.44 | 17.84 | 17.84 | 18.02 | 17.42 | 10.72M |
| January 07, 2026 | 17.69 | 17.47 | 17.47 | 17.72 | 17.45 | 6.6M |
| January 06, 2026 | 17.69 | 17.72 | 17.72 | 17.82 | 17.57 | 9.52M |
| January 05, 2026 | 17.18 | 17.72 | 17.72 | 17.73 | 17.13 | 11.47M |
| December 31, 2025 | 17.14 | 17.11 | 17.11 | 17.24 | 17.07 | 4.32M |
| December 30, 2025 | 17.27 | 17.13 | 17.13 | 17.3 | 17.12 | 4.54M |
| December 29, 2025 | 17.33 | 17.31 | 17.31 | 17.49 | 17.26 | 4.59M |
| December 26, 2025 | 17.17 | 17.44 | 17.44 | 17.66 | 17.16 | 8.4M |
| December 25, 2025 | 17.1 | 17.21 | 17.21 | 17.26 | 17.09 | 4.15M |
| December 24, 2025 | 17.02 | 17.14 | 17.14 | 17.16 | 16.96 | 4.68M |
| December 23, 2025 | 17.35 | 17.02 | 17.02 | 17.36 | 16.96 | 7.62M |
| December 22, 2025 | 17.3 | 17.41 | 17.41 | 17.42 | 17.19 | 6.97M |
| December 19, 2025 | 17.6 | 17.37 | 17.37 | 17.6 | 17.2 | 13.69M |
| December 18, 2025 | 16.64 | 17.78 | 17.78 | 17.84 | 16.58 | 21.17M |
| December 17, 2025 | 16.54 | 16.7 | 16.7 | 16.9 | 16.46 | 6.95M |
| December 16, 2025 | 16.45 | 16.55 | 16.55 | 16.58 | 16.38 | 4.56M |
| December 15, 2025 | 16.46 | 16.45 | 16.45 | 16.58 | 16.4 | 3.5M |
| December 12, 2025 | 16.62 | 16.52 | 16.52 | 16.64 | 16.36 | 6.61M |
| December 11, 2025 | 16.87 | 16.58 | 16.58 | 16.94 | 16.57 | 5.23M |
| December 10, 2025 | 17.12 | 16.87 | 16.87 | 17.12 | 16.78 | 7.29M |
| December 09, 2025 | 17.35 | 17.09 | 17.09 | 17.39 | 17.07 | 4.69M |
| December 08, 2025 | 17.34 | 17.32 | 17.32 | 17.46 | 17.3 | 4.4M |
| December 05, 2025 | 17.33 | 17.34 | 17.34 | 17.36 | 16.99 | 5.45M |
| December 04, 2025 | 17.88 | 17.33 | 17.33 | 17.88 | 17.18 | 5.96M |
| December 03, 2025 | 17.78 | 17.61 | 17.61 | 17.81 | 17.48 | 5.83M |
| December 02, 2025 | 17.88 | 17.75 | 17.75 | 17.88 | 17.73 | 3.04M |
| December 01, 2025 | 17.78 | 17.88 | 17.88 | 17.94 | 17.75 | 3.99M |
| November 28, 2025 | 17.88 | 17.78 | 17.78 | 17.88 | 17.68 | 2.69M |
| November 27, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.8 | 3.43M |
| November 26, 2025 | 17.78 | 17.95 | 17.95 | 18.09 | 17.74 | 8.11M |
| November 25, 2025 | 17.88 | 17.78 | 17.78 | 17.95 | 17.73 | 5.85M |
| November 24, 2025 | 17.78 | 17.84 | 17.84 | 17.88 | 17.65 | 3.29M |
| November 21, 2025 | 18.1 | 17.74 | 17.74 | 18.13 | 17.67 | 6.86M |
| November 20, 2025 | 18.21 | 18.11 | 18.11 | 18.28 | 18.08 | 4.22M |
| November 19, 2025 | 18.33 | 18.17 | 18.17 | 18.42 | 18.15 | 5.93M |
| November 18, 2025 | 18.58 | 18.38 | 18.38 | 18.58 | 18.36 | 5.21M |
| November 17, 2025 | 18.74 | 18.56 | 18.56 | 18.82 | 18.51 | 5.95M |
| November 14, 2025 | 18.65 | 18.84 | 18.84 | 19.05 | 18.63 | 9.52M |
| November 13, 2025 | 18.71 | 18.69 | 18.69 | 18.72 | 18.53 | 4.81M |
| November 12, 2025 | 18.57 | 18.68 | 18.68 | 18.78 | 18.57 | 5.35M |
| November 11, 2025 | 18.64 | 18.6 | 18.6 | 18.68 | 18.5 | 5.35M |
| November 10, 2025 | 18.37 | 18.63 | 18.63 | 18.64 | 18.3 | 7.23M |
| November 07, 2025 | 18.48 | 18.36 | 18.36 | 18.54 | 18.32 | 6.49M |
| November 06, 2025 | 18.57 | 18.55 | 18.55 | 18.69 | 18.36 | 8.4M |
| November 05, 2025 | 18.6 | 18.63 | 18.63 | 18.73 | 18.53 | 3.9M |
| November 04, 2025 | 18.93 | 18.61 | 18.61 | 18.96 | 18.55 | 7.2M |
| November 03, 2025 | 19.02 | 18.92 | 18.92 | 19.05 | 18.83 | 4.98M |
| October 31, 2025 | 18.8 | 18.95 | 18.95 | 19.02 | 18.71 | 6.31M |
| October 30, 2025 | 18.94 | 18.83 | 18.83 | 18.94 | 18.71 | 5.79M |
| October 29, 2025 | 19 | 18.94 | 18.94 | 19.04 | 18.88 | 5.41M |
| October 28, 2025 | 19.15 | 19.11 | 19.11 | 19.19 | 18.95 | 6.39M |
| October 27, 2025 | 19.18 | 19.15 | 19.15 | 19.22 | 19.13 | 3.94M |
| October 24, 2025 | 19.36 | 19.13 | 19.13 | 19.43 | 19.08 | 6.54M |
| October 23, 2025 | 19.29 | 19.36 | 19.36 | 19.42 | 18.96 | 5.74M |
| October 22, 2025 | 19.18 | 19.27 | 19.27 | 19.43 | 19.04 | 5.89M |
| October 21, 2025 | 19.09 | 19.19 | 19.19 | 19.24 | 19.01 | 3.64M |