20.67
-0.61(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.07 | 20.67 | 20.67 | 21.39 | 20.33 | 33.7M |
| January 14, 2026 | 20.58 | 21.28 | 21.28 | 22.24 | 20.41 | 54.88M |
| January 13, 2026 | 22.21 | 20.75 | 20.75 | 22.21 | 20.56 | 53.81M |
| January 12, 2026 | 22.08 | 22.5 | 22.5 | 23.23 | 21.96 | 76.6M |
| January 09, 2026 | 22.68 | 22.12 | 22.12 | 23.15 | 21.93 | 79.72M |
| January 08, 2026 | 20.2 | 22.46 | 22.46 | 23.58 | 20.2 | 92.03M |
| January 07, 2026 | 20.68 | 20.18 | 20.18 | 20.86 | 20.08 | 42.99M |
| January 06, 2026 | 20.59 | 20.78 | 20.78 | 21.23 | 20.03 | 74.64M |
| January 05, 2026 | 18.15 | 20.59 | 20.59 | 21.66 | 18.05 | 97.66M |
| December 31, 2025 | 18.81 | 18.05 | 18.05 | 19.17 | 17.7 | 60.54M |
| December 30, 2025 | 19.93 | 19.77 | 19.77 | 20.8 | 19.56 | 69.24M |
| December 29, 2025 | 19.69 | 19.46 | 19.46 | 20.26 | 18.92 | 65.73M |
| December 26, 2025 | 19.6 | 19.43 | 19.43 | 19.94 | 19.14 | 42.61M |
| December 25, 2025 | 19.43 | 19.81 | 19.81 | 19.96 | 19.39 | 41.26M |
| December 24, 2025 | 18.93 | 19.63 | 19.63 | 19.95 | 18.76 | 45.91M |
| December 23, 2025 | 19.2 | 19.12 | 19.12 | 19.28 | 18.75 | 34.47M |
| December 22, 2025 | 19.04 | 19.13 | 19.13 | 19.66 | 19.04 | 40.31M |
| December 19, 2025 | 18.97 | 19.36 | 19.36 | 19.98 | 18.6 | 53.93M |
| December 18, 2025 | 18.15 | 19.4 | 19.4 | 19.8 | 18.01 | 60.81M |
| December 17, 2025 | 18.41 | 18.56 | 18.56 | 18.71 | 18 | 35.72M |
| December 16, 2025 | 19.95 | 18.61 | 18.61 | 19.99 | 18.4 | 56.2M |
| December 15, 2025 | 21.5 | 20.19 | 20.19 | 21.79 | 19.96 | 60.46M |
| December 12, 2025 | 22.11 | 22.17 | 22.17 | 22.98 | 21.35 | 57.1M |
| December 11, 2025 | 23.38 | 22.81 | 22.81 | 23.98 | 22 | 64.53M |
| December 10, 2025 | 22.81 | 23.57 | 23.57 | 24.76 | 22.81 | 76.93M |
| December 09, 2025 | 22.25 | 23.2 | 23.2 | 25 | 21.8 | 91.62M |
| December 08, 2025 | 23 | 22.43 | 22.43 | 23.57 | 22.3 | 66.65M |
| December 05, 2025 | 21.46 | 22 | 22 | 22.71 | 21.42 | 64.29M |
| December 04, 2025 | 21.39 | 21.52 | 21.52 | 24.16 | 21.39 | 79.38M |
| December 03, 2025 | 23.15 | 24.3 | 24.3 | 25.62 | 21.4 | 111.12M |
| December 02, 2025 | 21.5 | 23.24 | 23.24 | 24.55 | 20.79 | 101.58M |
| December 01, 2025 | 21.51 | 21.65 | 21.65 | 22.98 | 21.12 | 72.8M |
| November 28, 2025 | 21.39 | 22 | 22 | 23.23 | 20.8 | 89.16M |
| November 27, 2025 | 20.7 | 21.57 | 21.57 | 22.49 | 20.47 | 87.98M |
| November 26, 2025 | 23.3 | 21.21 | 21.21 | 23.75 | 21.02 | 95.29M |
| November 25, 2025 | 24.43 | 24.22 | 24.22 | 25.97 | 22.9 | 112.21M |
| November 24, 2025 | 19.02 | 26.9 | 26.9 | 26.9 | 19.02 | 125.29M |
| November 21, 2025 | 19.02 | 22.42 | 22.42 | 23.37 | 19 | 127.71M |
| November 20, 2025 | 17.66 | 19.58 | 19.58 | 20.7 | 17.66 | 128.14M |
| November 19, 2025 | 16.41 | 19.18 | 19.18 | 19.18 | 16.05 | 112.72M |
| November 18, 2025 | 16.81 | 15.98 | 15.98 | 17.2 | 15.16 | 107.51M |
| November 17, 2025 | 14.99 | 16.31 | 16.31 | 16.31 | 14.69 | 106.26M |
| November 14, 2025 | 13.21 | 13.59 | 13.59 | 14.11 | 13.02 | 29.27M |
| November 13, 2025 | 13.47 | 13.51 | 13.51 | 13.64 | 13.39 | 14.31M |
| November 12, 2025 | 13.78 | 13.5 | 13.5 | 13.78 | 13.38 | 21.08M |
| November 11, 2025 | 13.74 | 13.91 | 13.91 | 13.93 | 13.63 | 26.76M |
| November 10, 2025 | 14.11 | 13.83 | 13.83 | 14.2 | 13.57 | 39.57M |
| November 07, 2025 | 15.1 | 14.7 | 14.7 | 15.32 | 14.43 | 47.22M |
| November 06, 2025 | 15.58 | 14.8 | 14.8 | 15.64 | 14.7 | 52.36M |
| November 05, 2025 | 14.85 | 16.03 | 16.03 | 16.74 | 14.85 | 74.09M |
| November 04, 2025 | 14.41 | 15.3 | 15.3 | 15.99 | 14.41 | 70.42M |
| November 03, 2025 | 14.26 | 14.67 | 14.67 | 15.15 | 14.23 | 43.04M |
| October 31, 2025 | 14.52 | 14.14 | 14.14 | 14.58 | 14.14 | 35.27M |
| October 30, 2025 | 12.39 | 14.77 | 14.77 | 15.19 | 12.39 | 58.66M |
| October 29, 2025 | 15 | 14.66 | 14.66 | 15.01 | 14.26 | 80.73M |
| October 28, 2025 | 12.49 | 15.07 | 15.07 | 15.07 | 12.47 | 85.25M |
| October 27, 2025 | 12.43 | 12.56 | 12.56 | 12.65 | 12.43 | 7.67M |
| October 24, 2025 | 12.39 | 12.45 | 12.45 | 12.66 | 12.35 | 7.73M |
| October 23, 2025 | 12.55 | 12.49 | 12.49 | 12.55 | 12.28 | 5.81M |
| October 22, 2025 | 12.74 | 12.55 | 12.55 | 12.8 | 12.54 | 6.1M |