21.59
-1.28(-5.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.43 | 21.59 | 21.59 | 23.93 | 21.44 | 46.7M |
| January 13, 2026 | 23.25 | 22.87 | 22.87 | 24.33 | 20.8 | 56.11M |
| January 12, 2026 | 20.75 | 23.24 | 23.24 | 24.1 | 20 | 53.65M |
| January 09, 2026 | 18.97 | 20.16 | 20.16 | 20.67 | 18.88 | 49.93M |
| January 08, 2026 | 17.78 | 19.08 | 19.08 | 19.44 | 17.65 | 33.74M |
| January 07, 2026 | 17.9 | 17.96 | 17.96 | 18.11 | 17.37 | 16.04M |
| January 06, 2026 | 17.77 | 18 | 18 | 18.07 | 17.54 | 17.02M |
| January 05, 2026 | 18.3 | 17.9 | 17.9 | 18.36 | 17.72 | 19.49M |
| December 31, 2025 | 17.61 | 18.08 | 18.08 | 18.38 | 17.61 | 26.19M |
| December 30, 2025 | 17.69 | 17.65 | 17.65 | 18.26 | 17.4 | 17.96M |
| December 29, 2025 | 18 | 17.86 | 17.86 | 18.09 | 17.55 | 14.82M |
| December 26, 2025 | 18.09 | 17.96 | 17.96 | 18.41 | 17.78 | 22.79M |
| December 25, 2025 | 17.05 | 18.19 | 18.19 | 18.86 | 17.04 | 32.01M |
| December 24, 2025 | 16.44 | 17.19 | 17.19 | 17.23 | 16.32 | 19.23M |
| December 23, 2025 | 17.2 | 16.61 | 16.61 | 17.63 | 16.5 | 20.01M |
| December 22, 2025 | 17.72 | 17.26 | 17.26 | 17.8 | 17.17 | 19.07M |
| December 19, 2025 | 17.08 | 17.55 | 17.55 | 18 | 17.08 | 22.69M |
| December 18, 2025 | 16.88 | 17.22 | 17.22 | 17.64 | 16.75 | 23.8M |
| December 17, 2025 | 17.03 | 17.1 | 17.1 | 17.75 | 16.29 | 27.93M |
| December 16, 2025 | 17.45 | 17.07 | 17.07 | 17.86 | 16.51 | 29.23M |
| December 15, 2025 | 17.49 | 17.32 | 17.32 | 17.97 | 17.16 | 28.66M |
| December 12, 2025 | 17.66 | 17.17 | 17.17 | 18.25 | 17 | 37.47M |
| December 11, 2025 | 17.26 | 17.9 | 17.9 | 18.25 | 16.9 | 40.37M |
| December 10, 2025 | 16.9 | 17.26 | 17.26 | 17.86 | 16.89 | 25.42M |
| December 09, 2025 | 16.68 | 17.18 | 17.18 | 17.41 | 16.61 | 25.51M |
| December 08, 2025 | 16.51 | 16.87 | 16.87 | 17.86 | 16.51 | 32.98M |
| December 05, 2025 | 15.98 | 16.48 | 16.48 | 16.5 | 15.81 | 16.16M |
| December 04, 2025 | 15.43 | 16.09 | 16.09 | 16.56 | 15.43 | 14.13M |
| December 03, 2025 | 16.07 | 15.94 | 15.94 | 16.21 | 15.7 | 11.97M |
| December 02, 2025 | 15.87 | 16.34 | 16.34 | 16.58 | 15.8 | 18.07M |
| December 01, 2025 | 15.69 | 15.99 | 15.99 | 16.48 | 15.69 | 17.64M |
| November 28, 2025 | 15.43 | 15.59 | 15.59 | 15.65 | 15.36 | 8.17M |
| November 27, 2025 | 15.04 | 15.45 | 15.45 | 15.55 | 14.88 | 8.63M |
| November 26, 2025 | 15.42 | 15.12 | 15.12 | 15.5 | 15.1 | 5.67M |
| November 25, 2025 | 15.28 | 15.42 | 15.42 | 15.53 | 15.1 | 7.44M |
| November 24, 2025 | 14.47 | 15.24 | 15.24 | 15.28 | 14.4 | 8.8M |
| November 21, 2025 | 14.95 | 14.47 | 14.47 | 15.16 | 14.36 | 7.57M |
| November 20, 2025 | 15.09 | 15.08 | 15.08 | 15.19 | 15 | 3.64M |
| November 19, 2025 | 15.11 | 15.09 | 15.09 | 15.26 | 14.96 | 5.04M |
| November 18, 2025 | 15.28 | 15.18 | 15.18 | 15.35 | 14.93 | 5.69M |
| November 17, 2025 | 15.4 | 15.37 | 15.37 | 15.57 | 15.28 | 5.05M |
| November 14, 2025 | 15.31 | 15.31 | 15.31 | 15.46 | 15.28 | 4.12M |
| November 13, 2025 | 15.25 | 15.41 | 15.41 | 15.46 | 15.18 | 5.02M |
| November 12, 2025 | 15.37 | 15.27 | 15.27 | 15.37 | 15.04 | 5.98M |
| November 11, 2025 | 15.45 | 15.36 | 15.36 | 15.59 | 15.29 | 5.53M |
| November 10, 2025 | 15.39 | 15.52 | 15.52 | 15.6 | 15.27 | 8.54M |
| November 07, 2025 | 15.11 | 15.27 | 15.27 | 15.36 | 15 | 6.12M |
| November 06, 2025 | 14.96 | 15.26 | 15.26 | 15.45 | 14.96 | 9.91M |
| November 05, 2025 | 14.76 | 14.99 | 14.99 | 15 | 14.7 | 6.2M |
| November 04, 2025 | 14.88 | 14.96 | 14.96 | 15.03 | 14.68 | 5.3M |
| November 03, 2025 | 14.68 | 14.89 | 14.89 | 14.89 | 14.6 | 4.27M |
| October 31, 2025 | 14.63 | 14.68 | 14.68 | 14.75 | 14.58 | 3.67M |
| October 30, 2025 | 14.76 | 14.63 | 14.63 | 14.82 | 14.61 | 4.6M |
| October 29, 2025 | 14.89 | 14.81 | 14.81 | 14.89 | 14.7 | 4.62M |
| October 28, 2025 | 14.86 | 14.92 | 14.92 | 14.99 | 14.76 | 5.32M |
| October 27, 2025 | 14.9 | 14.86 | 14.86 | 14.99 | 14.75 | 6.6M |
| October 24, 2025 | 14.56 | 14.93 | 14.93 | 15.06 | 14.56 | 9.35M |
| October 23, 2025 | 14.76 | 14.53 | 14.53 | 14.8 | 14.35 | 6.7M |
| October 22, 2025 | 14.45 | 14.87 | 14.87 | 15.09 | 14.3 | 9.96M |
| October 21, 2025 | 14.26 | 14.39 | 14.39 | 14.42 | 14.18 | 3.23M |