20.84
-0.36(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.22 | 20.84 | 20.84 | 21.25 | 20.6 | 4.7M |
| January 13, 2026 | 21.88 | 21.2 | 21.2 | 21.92 | 21.2 | 3.72M |
| January 12, 2026 | 21.71 | 21.65 | 21.65 | 21.83 | 21.4 | 2.14M |
| January 09, 2026 | 21.69 | 21.62 | 21.62 | 21.7 | 21.36 | 2.08M |
| January 08, 2026 | 21.45 | 21.61 | 21.61 | 21.94 | 21.32 | 2.54M |
| January 07, 2026 | 21.68 | 21.35 | 21.35 | 21.78 | 21.33 | 2.63M |
| January 06, 2026 | 21.92 | 21.72 | 21.72 | 21.97 | 21.57 | 2.53M |
| January 05, 2026 | 21.38 | 21.92 | 21.92 | 22.29 | 21.33 | 2.92M |
| December 31, 2025 | 21.61 | 21.37 | 21.37 | 21.69 | 21.33 | 1.25M |
| December 30, 2025 | 21.05 | 21.61 | 21.61 | 21.88 | 21 | 2.81M |
| December 29, 2025 | 21.27 | 21.06 | 21.06 | 21.36 | 20.91 | 2.01M |
| December 26, 2025 | 21.91 | 21.27 | 21.27 | 21.93 | 21.23 | 3.59M |
| December 25, 2025 | 21.94 | 21.95 | 21.95 | 22.11 | 21.84 | 1.07M |
| December 24, 2025 | 21.87 | 21.95 | 21.95 | 22.08 | 21.75 | 744,182 |
| December 23, 2025 | 22.02 | 21.87 | 21.87 | 22.09 | 21.82 | 938,500 |
| December 22, 2025 | 22.09 | 22.04 | 22.04 | 22.22 | 21.92 | 1.37M |
| December 19, 2025 | 21.72 | 22.1 | 22.1 | 22.24 | 21.72 | 1.5M |
| December 18, 2025 | 21.85 | 21.74 | 21.74 | 22.25 | 21.69 | 1.43M |
| December 17, 2025 | 21.54 | 21.99 | 21.99 | 22.05 | 21.54 | 1.77M |
| December 16, 2025 | 22.22 | 21.7 | 21.7 | 22.25 | 21.55 | 1.73M |
| December 15, 2025 | 22.28 | 22.27 | 22.27 | 22.39 | 21.95 | 1.44M |
| December 12, 2025 | 22.08 | 22.38 | 22.38 | 22.38 | 21.8 | 1.3M |
| December 11, 2025 | 22.77 | 22.08 | 22.08 | 22.81 | 22 | 1.29M |
| December 10, 2025 | 22.7 | 22.7 | 22.7 | 22.94 | 22.57 | 842,760 |
| December 09, 2025 | 22.97 | 22.69 | 22.69 | 23 | 22.68 | 1.1M |
| December 08, 2025 | 23.16 | 23.06 | 23.06 | 23.16 | 22.82 | 1.03M |
| December 05, 2025 | 23.22 | 23.04 | 23.04 | 23.58 | 22.8 | 1.89M |
| December 04, 2025 | 23.75 | 23.25 | 23.25 | 23.88 | 23.06 | 1.73M |
| December 03, 2025 | 24.25 | 23.85 | 23.85 | 24.53 | 23.49 | 1.69M |
| December 02, 2025 | 24.17 | 24.25 | 24.25 | 24.59 | 23.88 | 1.86M |
| December 01, 2025 | 24.11 | 24.2 | 24.2 | 24.33 | 23.82 | 1.34M |
| November 28, 2025 | 23.94 | 23.91 | 23.91 | 23.99 | 23.58 | 1.1M |
| November 27, 2025 | 23.97 | 24.06 | 24.06 | 24.33 | 23.82 | 1.36M |
| November 26, 2025 | 23.84 | 23.8 | 23.8 | 24.19 | 23.61 | 927,196 |
| November 25, 2025 | 23.76 | 23.74 | 23.74 | 24.24 | 23.69 | 1.04M |
| November 24, 2025 | 23.66 | 23.74 | 23.74 | 24.28 | 23.42 | 1.25M |
| November 21, 2025 | 24.48 | 23.49 | 23.49 | 24.66 | 23.25 | 2M |
| November 20, 2025 | 25.06 | 24.58 | 24.58 | 25.27 | 24.31 | 1.87M |
| November 19, 2025 | 25.28 | 25.06 | 25.06 | 25.57 | 24.83 | 1.83M |
| November 18, 2025 | 25.52 | 25.28 | 25.28 | 25.78 | 25.1 | 3.1M |
| November 17, 2025 | 25.77 | 25.59 | 25.59 | 26.38 | 25.51 | 3.88M |
| November 14, 2025 | 25.51 | 25.9 | 25.9 | 26.53 | 25.18 | 4.81M |
| November 13, 2025 | 25.14 | 25.68 | 25.68 | 26.06 | 24.7 | 4.1M |
| November 12, 2025 | 24.09 | 25.04 | 25.04 | 25.89 | 23.92 | 3.95M |
| November 11, 2025 | 24.38 | 24.09 | 24.09 | 24.47 | 23.91 | 1.25M |
| November 10, 2025 | 23.9 | 24.39 | 24.39 | 24.39 | 23.8 | 1.83M |
| November 07, 2025 | 23.88 | 23.89 | 23.89 | 24.2 | 23.7 | 1.26M |
| November 06, 2025 | 23.67 | 23.9 | 23.9 | 24.13 | 23.36 | 1.6M |
| November 05, 2025 | 22.92 | 23.47 | 23.47 | 23.63 | 22.9 | 1.41M |
| November 04, 2025 | 23.42 | 23.14 | 23.14 | 23.42 | 22.95 | 1.5M |
| November 03, 2025 | 23.24 | 23.42 | 23.42 | 23.47 | 23 | 2M |
| October 31, 2025 | 22.92 | 23.25 | 23.25 | 23.38 | 22.31 | 2.1M |
| October 30, 2025 | 23.05 | 22.82 | 22.82 | 23.34 | 22.67 | 2.12M |
| October 29, 2025 | 24.03 | 23.04 | 23.04 | 24.03 | 22.3 | 5.32M |
| October 28, 2025 | 24.21 | 24.06 | 24.06 | 24.21 | 23.9 | 1.01M |
| October 27, 2025 | 23.78 | 24.29 | 24.29 | 24.38 | 23.78 | 1.38M |
| October 24, 2025 | 24.08 | 23.78 | 23.78 | 24.14 | 23.7 | 1.06M |
| October 23, 2025 | 23.4 | 24.06 | 24.06 | 24.1 | 23.25 | 2.17M |
| October 22, 2025 | 23.35 | 23.4 | 23.4 | 23.75 | 23.3 | 1.53M |
| October 21, 2025 | 22.89 | 23.37 | 23.37 | 23.45 | 22.71 | 1.42M |