20.88
+0.58(+2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.24 | 20.88 | 20.88 | 21.3 | 20.24 | 23.1M |
| January 13, 2026 | 21.53 | 20.3 | 20.3 | 21.7 | 20.25 | 22.41M |
| January 12, 2026 | 20.68 | 21.43 | 21.43 | 21.47 | 20.47 | 25.6M |
| January 09, 2026 | 19.81 | 20.4 | 20.4 | 20.4 | 19.81 | 17.7M |
| January 08, 2026 | 19.5 | 19.89 | 19.89 | 20.07 | 19.4 | 11.07M |
| January 07, 2026 | 20.03 | 19.66 | 19.66 | 20.17 | 19.46 | 15.45M |
| January 06, 2026 | 19.85 | 20.3 | 20.3 | 20.4 | 19.72 | 15.53M |
| January 05, 2026 | 20.49 | 19.92 | 19.92 | 20.49 | 19.68 | 15.62M |
| December 31, 2025 | 19.86 | 20.49 | 20.49 | 20.7 | 19.75 | 19.94M |
| December 30, 2025 | 20.58 | 19.99 | 19.99 | 21.15 | 19.9 | 21.16M |
| December 29, 2025 | 20.01 | 20.58 | 20.58 | 20.8 | 19.61 | 25.41M |
| December 26, 2025 | 19.54 | 19.8 | 19.8 | 20.2 | 19.5 | 15.48M |
| December 25, 2025 | 19.58 | 19.83 | 19.83 | 20.33 | 19.35 | 18.62M |
| December 24, 2025 | 18.7 | 19.18 | 19.18 | 19.27 | 18.68 | 8.29M |
| December 23, 2025 | 19.5 | 18.92 | 18.92 | 19.55 | 18.74 | 13.57M |
| December 22, 2025 | 19.83 | 19.52 | 19.52 | 20.2 | 19.47 | 16.61M |
| December 19, 2025 | 19.8 | 20.16 | 20.16 | 20.66 | 19.66 | 18.49M |
| December 18, 2025 | 19.59 | 19.91 | 19.91 | 20.97 | 19.45 | 20.47M |
| December 17, 2025 | 20.1 | 19.87 | 19.87 | 20.19 | 19.33 | 23.93M |
| December 16, 2025 | 18.51 | 20.26 | 20.26 | 21.6 | 18.34 | 35.22M |
| December 15, 2025 | 18.72 | 18.59 | 18.59 | 19.14 | 18.4 | 6.53M |
| December 12, 2025 | 18.9 | 18.87 | 18.87 | 19.14 | 18.75 | 6.97M |
| December 11, 2025 | 18.87 | 19.04 | 19.04 | 19.43 | 18.71 | 10.89M |
| December 10, 2025 | 18.4 | 18.88 | 18.88 | 19.21 | 18.27 | 12.67M |
| December 09, 2025 | 18.51 | 18.33 | 18.33 | 18.78 | 18.32 | 4.88M |
| December 08, 2025 | 18.79 | 18.62 | 18.62 | 19.19 | 18.61 | 7.85M |
| December 05, 2025 | 18.14 | 18.61 | 18.61 | 18.7 | 17.81 | 7.56M |
| December 04, 2025 | 17.97 | 18.15 | 18.15 | 18.6 | 17.97 | 4.82M |
| December 03, 2025 | 18.56 | 18.33 | 18.33 | 18.72 | 18.23 | 6.45M |
| December 02, 2025 | 18.21 | 18.72 | 18.72 | 18.95 | 17.98 | 11.49M |
| December 01, 2025 | 18.07 | 18.26 | 18.26 | 18.48 | 17.96 | 4.76M |
| November 28, 2025 | 17.97 | 18.06 | 18.06 | 18.15 | 17.81 | 3.19M |
| November 27, 2025 | 18.18 | 17.96 | 17.96 | 18.26 | 17.96 | 4.04M |
| November 26, 2025 | 18.57 | 18.16 | 18.16 | 18.82 | 18.12 | 6.54M |
| November 25, 2025 | 18.37 | 18.58 | 18.58 | 19 | 18.2 | 8.93M |
| November 24, 2025 | 17.8 | 18.26 | 18.26 | 18.37 | 17.58 | 6.81M |
| November 21, 2025 | 17.98 | 17.8 | 17.8 | 18.57 | 17.71 | 7.27M |
| November 20, 2025 | 17.83 | 18.36 | 18.36 | 18.8 | 17.65 | 10.51M |
| November 19, 2025 | 18.23 | 17.83 | 17.83 | 18.33 | 17.82 | 4.15M |
| November 18, 2025 | 18.35 | 18.23 | 18.23 | 18.42 | 18.14 | 3.72M |
| November 17, 2025 | 18.04 | 18.35 | 18.35 | 18.45 | 18.01 | 4.71M |
| November 14, 2025 | 18 | 18.09 | 18.09 | 18.53 | 17.88 | 6.44M |
| November 13, 2025 | 18.18 | 18 | 18 | 18.18 | 17.8 | 3.03M |
| November 12, 2025 | 18.07 | 17.95 | 17.95 | 18.12 | 17.81 | 3.4M |
| November 11, 2025 | 18 | 18.09 | 18.09 | 18.24 | 17.9 | 4.17M |
| November 10, 2025 | 17.9 | 17.96 | 17.96 | 18.01 | 17.81 | 3.75M |
| November 07, 2025 | 18.18 | 17.88 | 17.88 | 18.18 | 17.88 | 4.82M |
| November 06, 2025 | 18.5 | 18.17 | 18.17 | 18.7 | 18.11 | 5.38M |
| November 05, 2025 | 18.5 | 18.54 | 18.54 | 18.84 | 18.4 | 3.71M |
| November 04, 2025 | 19.04 | 18.73 | 18.73 | 19.14 | 18.53 | 5.76M |
| November 03, 2025 | 19.12 | 19.16 | 19.16 | 19.16 | 18.88 | 4.86M |
| October 31, 2025 | 18.66 | 19.09 | 19.09 | 19.19 | 18.62 | 5.55M |
| October 30, 2025 | 19.08 | 18.8 | 18.8 | 19.19 | 18.72 | 5.71M |
| October 29, 2025 | 19.31 | 19.14 | 19.14 | 19.35 | 19.12 | 3.94M |
| October 28, 2025 | 19.11 | 19.26 | 19.26 | 19.47 | 19.05 | 4.19M |
| October 27, 2025 | 19.18 | 19.26 | 19.26 | 19.41 | 19.11 | 4.89M |
| October 24, 2025 | 19.01 | 19.03 | 19.03 | 19.19 | 18.93 | 3.26M |
| October 23, 2025 | 18.88 | 18.94 | 18.94 | 19 | 18.47 | 3.81M |
| October 22, 2025 | 19.01 | 18.84 | 18.84 | 19.09 | 18.81 | 3.34M |
| October 21, 2025 | 18.75 | 19.2 | 19.2 | 19.28 | 18.66 | 4.03M |