19.98
+0.08(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.95 | 19.98 | 19.98 | 20.37 | 19.68 | 7.68M |
| January 13, 2026 | 20.39 | 19.9 | 19.9 | 20.39 | 19.83 | 6.34M |
| January 12, 2026 | 20.32 | 20.4 | 20.4 | 20.4 | 20.12 | 8.42M |
| January 09, 2026 | 19.87 | 20.22 | 20.22 | 20.3 | 19.77 | 6.71M |
| January 08, 2026 | 19.5 | 19.9 | 19.9 | 20.08 | 19.5 | 5.78M |
| January 07, 2026 | 19.75 | 19.56 | 19.56 | 19.81 | 19.53 | 4.84M |
| January 06, 2026 | 19.47 | 19.78 | 19.78 | 19.85 | 19.41 | 6.12M |
| January 05, 2026 | 19.1 | 19.47 | 19.47 | 19.51 | 18.97 | 4.74M |
| December 31, 2025 | 19.1 | 19.05 | 19.05 | 19.18 | 18.83 | 2.88M |
| December 30, 2025 | 18.9 | 19.1 | 19.1 | 19.26 | 18.83 | 3.39M |
| December 29, 2025 | 18.95 | 18.92 | 18.92 | 19.04 | 18.8 | 2.78M |
| December 26, 2025 | 19.2 | 18.95 | 18.95 | 19.21 | 18.91 | 3.72M |
| December 25, 2025 | 18.8 | 19.17 | 19.17 | 19.26 | 18.7 | 4.44M |
| December 24, 2025 | 18.48 | 18.79 | 18.79 | 18.83 | 18.48 | 2.86M |
| December 23, 2025 | 18.77 | 18.5 | 18.5 | 18.77 | 18.49 | 2.34M |
| December 22, 2025 | 18.49 | 18.74 | 18.74 | 18.82 | 18.43 | 2.69M |
| December 19, 2025 | 18.4 | 18.5 | 18.5 | 18.6 | 18.4 | 2.59M |
| December 18, 2025 | 18.1 | 18.24 | 18.24 | 18.55 | 18 | 2.26M |
| December 17, 2025 | 18.14 | 18.28 | 18.28 | 18.29 | 17.85 | 3.04M |
| December 16, 2025 | 18.45 | 18.11 | 18.11 | 18.55 | 18.05 | 3.6M |
| December 15, 2025 | 18.83 | 18.47 | 18.47 | 18.83 | 18.46 | 2.79M |
| December 12, 2025 | 18.88 | 18.85 | 18.85 | 19 | 18.7 | 2.14M |
| December 11, 2025 | 19.1 | 18.69 | 18.69 | 19.1 | 18.68 | 2.33M |
| December 10, 2025 | 19.15 | 18.99 | 18.99 | 19.19 | 18.81 | 3.13M |
| December 09, 2025 | 19.26 | 19.14 | 19.14 | 19.36 | 19.05 | 2.49M |
| December 08, 2025 | 19.1 | 19.28 | 19.28 | 19.33 | 19.05 | 3.21M |
| December 05, 2025 | 18.86 | 19 | 19 | 19.03 | 18.45 | 2.97M |
| December 04, 2025 | 19.25 | 18.63 | 18.63 | 19.25 | 18.5 | 2.42M |
| December 03, 2025 | 19.3 | 18.83 | 18.83 | 19.3 | 18.78 | 2.75M |
| December 02, 2025 | 19.5 | 19.19 | 19.19 | 19.5 | 19.18 | 2.95M |
| December 01, 2025 | 19.41 | 19.52 | 19.52 | 19.57 | 19.35 | 3.04M |
| November 28, 2025 | 19.25 | 19.3 | 19.3 | 19.34 | 19.1 | 2.46M |
| November 27, 2025 | 19.2 | 19.2 | 19.2 | 19.51 | 19.02 | 3.48M |
| November 26, 2025 | 19.17 | 18.96 | 18.96 | 19.33 | 18.93 | 3.1M |
| November 25, 2025 | 19.17 | 19.19 | 19.19 | 19.45 | 19.05 | 3.4M |
| November 24, 2025 | 18.8 | 19.05 | 19.05 | 19.19 | 18.55 | 3.91M |
| November 21, 2025 | 19.6 | 18.63 | 18.63 | 19.9 | 18.6 | 7.04M |
| November 20, 2025 | 20.6 | 19.91 | 19.91 | 20.61 | 19.8 | 4.82M |
| November 19, 2025 | 20.88 | 20.45 | 20.45 | 21 | 20.36 | 6.05M |
| November 18, 2025 | 21.12 | 21.02 | 21.02 | 21.3 | 20.62 | 9.26M |
| November 17, 2025 | 20.32 | 21.21 | 21.21 | 21.4 | 20.21 | 11.89M |
| November 14, 2025 | 20.7 | 20.46 | 20.46 | 20.94 | 20.43 | 5.3M |
| November 13, 2025 | 20.31 | 20.74 | 20.74 | 20.94 | 20.28 | 6.53M |
| November 12, 2025 | 20.96 | 20.36 | 20.36 | 21.02 | 20.17 | 6.5M |
| November 11, 2025 | 20.8 | 20.96 | 20.96 | 21.05 | 20.66 | 7.62M |
| November 10, 2025 | 20.52 | 20.74 | 20.74 | 20.82 | 20.48 | 6.69M |
| November 07, 2025 | 20.44 | 20.54 | 20.54 | 20.73 | 20.25 | 4.8M |
| November 06, 2025 | 20.48 | 20.55 | 20.55 | 20.59 | 20.24 | 4.38M |
| November 05, 2025 | 20 | 20.43 | 20.43 | 20.59 | 19.88 | 5.33M |
| November 04, 2025 | 20.51 | 20.15 | 20.15 | 20.57 | 20.01 | 5.08M |
| November 03, 2025 | 20.66 | 20.63 | 20.63 | 20.8 | 20.13 | 5.28M |
| October 31, 2025 | 20.4 | 20.72 | 20.72 | 20.99 | 20.39 | 7.13M |
| October 30, 2025 | 20.86 | 20.37 | 20.37 | 20.89 | 20.37 | 5.96M |
| October 29, 2025 | 20.82 | 20.76 | 20.76 | 20.94 | 20.52 | 6.61M |
| October 28, 2025 | 20.68 | 20.91 | 20.91 | 20.95 | 20.5 | 6.12M |
| October 27, 2025 | 20.93 | 20.71 | 20.71 | 21.06 | 20.6 | 7.26M |
| October 24, 2025 | 20.41 | 20.8 | 20.8 | 20.84 | 20.31 | 7.1M |
| October 23, 2025 | 20.21 | 20.35 | 20.35 | 20.38 | 19.94 | 3.65M |
| October 22, 2025 | 20.11 | 20.26 | 20.26 | 20.55 | 20.08 | 4.61M |
| October 21, 2025 | 20.22 | 20.29 | 20.29 | 20.32 | 19.96 | 4.28M |