20.33
+0.06(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.46 | 20.33 | 20.33 | 20.65 | 20.04 | 4.85M |
| January 13, 2026 | 20.86 | 20.27 | 20.27 | 20.87 | 20.24 | 4.42M |
| January 12, 2026 | 20.6 | 20.75 | 20.75 | 20.85 | 20.51 | 3.85M |
| January 09, 2026 | 20.28 | 20.62 | 20.62 | 20.7 | 20.28 | 3.7M |
| January 08, 2026 | 20.04 | 20.34 | 20.34 | 20.52 | 19.94 | 3.31M |
| January 07, 2026 | 19.95 | 19.95 | 19.95 | 20.08 | 19.76 | 2.34M |
| January 06, 2026 | 20 | 19.94 | 19.94 | 20.18 | 19.84 | 2.46M |
| January 05, 2026 | 19.65 | 20 | 20 | 20 | 19.54 | 2.5M |
| December 31, 2025 | 19.5 | 19.66 | 19.66 | 19.81 | 19.39 | 1.7M |
| December 30, 2025 | 19.6 | 19.47 | 19.47 | 19.73 | 19.46 | 1.64M |
| December 29, 2025 | 19.66 | 19.6 | 19.6 | 19.7 | 19.48 | 1.41M |
| December 26, 2025 | 19.9 | 19.66 | 19.66 | 19.93 | 19.64 | 2.06M |
| December 25, 2025 | 19.79 | 19.9 | 19.9 | 19.95 | 19.73 | 1.92M |
| December 24, 2025 | 19.48 | 19.73 | 19.73 | 19.8 | 19.4 | 1.97M |
| December 23, 2025 | 19.65 | 19.48 | 19.48 | 19.67 | 19.42 | 1.68M |
| December 22, 2025 | 19.4 | 19.63 | 19.63 | 19.82 | 19.4 | 2.36M |
| December 19, 2025 | 19.21 | 19.39 | 19.39 | 19.48 | 19.21 | 1.68M |
| December 18, 2025 | 19.04 | 19.2 | 19.2 | 19.35 | 18.97 | 1.8M |
| December 17, 2025 | 18.77 | 19.07 | 19.07 | 19.13 | 18.54 | 2.11M |
| December 16, 2025 | 19.1 | 18.79 | 18.79 | 19.16 | 18.75 | 1.97M |
| December 15, 2025 | 19.19 | 19.16 | 19.16 | 19.35 | 19.04 | 1.56M |
| December 12, 2025 | 19.08 | 19.29 | 19.29 | 19.36 | 18.92 | 2.05M |
| December 11, 2025 | 19.37 | 19.02 | 19.02 | 19.44 | 19.02 | 1.83M |
| December 10, 2025 | 19.45 | 19.3 | 19.3 | 19.45 | 19.11 | 1.7M |
| December 09, 2025 | 19.61 | 19.37 | 19.37 | 19.7 | 19.35 | 1.44M |
| December 08, 2025 | 19.65 | 19.62 | 19.62 | 19.8 | 19.55 | 1.71M |
| December 05, 2025 | 19.31 | 19.55 | 19.55 | 19.56 | 19.15 | 1.47M |
| December 04, 2025 | 19.58 | 19.32 | 19.32 | 19.58 | 19.12 | 1.46M |
| December 03, 2025 | 19.55 | 19.29 | 19.29 | 19.56 | 19.16 | 1.54M |
| December 02, 2025 | 19.75 | 19.5 | 19.5 | 19.83 | 19.48 | 1.52M |
| December 01, 2025 | 19.85 | 19.75 | 19.75 | 19.91 | 19.69 | 1.92M |
| November 28, 2025 | 19.58 | 19.8 | 19.8 | 19.8 | 19.46 | 1.42M |
| November 27, 2025 | 19.6 | 19.6 | 19.6 | 19.78 | 19.53 | 1.42M |
| November 26, 2025 | 19.63 | 19.57 | 19.57 | 19.83 | 19.48 | 1.47M |
| November 25, 2025 | 19.73 | 19.6 | 19.6 | 19.85 | 19.57 | 1.88M |
| November 24, 2025 | 19.35 | 19.63 | 19.63 | 19.75 | 19.3 | 2.46M |
| November 21, 2025 | 19.81 | 19.18 | 19.18 | 20.03 | 19.16 | 2.67M |
| November 20, 2025 | 20.05 | 19.9 | 19.9 | 20.25 | 19.79 | 2.03M |
| November 19, 2025 | 20.29 | 19.98 | 19.98 | 20.44 | 19.83 | 2.58M |
| November 18, 2025 | 20.82 | 20.33 | 20.33 | 20.82 | 20.23 | 2.63M |
| November 17, 2025 | 20.78 | 20.82 | 20.82 | 20.94 | 20.67 | 2.15M |
| November 14, 2025 | 20.73 | 20.74 | 20.74 | 21.07 | 20.56 | 2.28M |
| November 13, 2025 | 20.88 | 20.87 | 20.87 | 21.22 | 20.76 | 3.2M |
| November 12, 2025 | 21.18 | 20.88 | 20.88 | 21.25 | 20.7 | 2.97M |
| November 11, 2025 | 21.4 | 21.08 | 21.08 | 21.48 | 21.03 | 2.93M |
| November 10, 2025 | 21.32 | 21.34 | 21.34 | 21.44 | 21.24 | 2.63M |
| November 07, 2025 | 21.41 | 21.32 | 21.32 | 21.46 | 21.16 | 2.65M |
| November 06, 2025 | 21.43 | 21.41 | 21.41 | 21.44 | 21.15 | 2.66M |
| November 05, 2025 | 21.2 | 21.33 | 21.33 | 21.5 | 21.17 | 3.41M |
| November 04, 2025 | 21.58 | 21.4 | 21.4 | 21.79 | 21.25 | 3.56M |
| November 03, 2025 | 21.25 | 21.61 | 21.61 | 21.66 | 21.02 | 5.42M |
| October 31, 2025 | 20.81 | 21.18 | 21.18 | 21.3 | 20.72 | 4.95M |
| October 30, 2025 | 21.9 | 20.8 | 20.8 | 21.9 | 20.77 | 4.93M |
| October 29, 2025 | 21.4 | 21.39 | 21.39 | 21.53 | 21.2 | 4.26M |
| October 28, 2025 | 21.83 | 21.45 | 21.45 | 21.97 | 21.32 | 6.37M |
| October 27, 2025 | 22.03 | 21.85 | 21.85 | 22.25 | 21.71 | 11.49M |
| October 24, 2025 | 21.9 | 22.16 | 22.16 | 23.91 | 21.7 | 22.38M |
| October 23, 2025 | 20.7 | 20.8 | 20.8 | 20.82 | 20.25 | 3.41M |
| October 22, 2025 | 21 | 20.76 | 20.76 | 21.19 | 20.72 | 3.76M |
| October 21, 2025 | 21.23 | 21.18 | 21.18 | 21.24 | 20.83 | 4.95M |