21.42
-0.29(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.72 | 21.42 | 21.42 | 21.89 | 21.1 | 8.14M |
| January 14, 2026 | 23.28 | 21.71 | 21.71 | 23.48 | 21.7 | 15.82M |
| January 13, 2026 | 23.63 | 23.29 | 23.29 | 24.07 | 23.17 | 5.96M |
| January 12, 2026 | 24.11 | 23.38 | 23.38 | 24.18 | 23.1 | 7.2M |
| January 09, 2026 | 24.1 | 24.12 | 24.12 | 24.18 | 23.37 | 4.84M |
| January 08, 2026 | 23.09 | 23.95 | 23.95 | 24.18 | 23 | 6M |
| January 07, 2026 | 22.71 | 23.32 | 23.32 | 23.58 | 22.08 | 6.49M |
| January 06, 2026 | 21.98 | 22.55 | 22.55 | 22.73 | 21.88 | 5.72M |
| January 05, 2026 | 22.32 | 22.13 | 22.13 | 22.53 | 22.01 | 6.41M |
| December 31, 2025 | 22.61 | 22.32 | 22.32 | 23.08 | 22.2 | 8.69M |
| December 30, 2025 | 21.16 | 22.99 | 22.99 | 23.53 | 21.13 | 11.09M |
| December 29, 2025 | 21.3 | 21.06 | 21.06 | 21.3 | 20.71 | 3.2M |
| December 26, 2025 | 21.1 | 21.31 | 21.31 | 21.49 | 20.92 | 4.4M |
| December 25, 2025 | 20.77 | 21.09 | 21.09 | 21.36 | 20.56 | 4.29M |
| December 24, 2025 | 20.64 | 20.79 | 20.79 | 21.07 | 20.56 | 4.66M |
| December 23, 2025 | 21 | 20.73 | 20.73 | 21.19 | 20.59 | 5.1M |
| December 22, 2025 | 20.88 | 21.05 | 21.05 | 21.25 | 20.67 | 6.33M |
| December 19, 2025 | 20.31 | 20.69 | 20.69 | 21.1 | 20.3 | 5.96M |
| December 18, 2025 | 19.85 | 20.42 | 20.42 | 20.68 | 19.71 | 6.89M |
| December 17, 2025 | 19.7 | 19.99 | 19.99 | 20.12 | 19.53 | 7.76M |
| December 16, 2025 | 19.88 | 19.74 | 19.74 | 20.04 | 19.52 | 7.21M |
| December 15, 2025 | 18.79 | 19.9 | 19.9 | 20.43 | 18.79 | 14.58M |
| December 12, 2025 | 17.32 | 18.66 | 18.66 | 18.98 | 17.31 | 10.25M |
| December 11, 2025 | 17.53 | 17.31 | 17.31 | 18.37 | 17.16 | 5.47M |
| December 10, 2025 | 17.64 | 17.48 | 17.48 | 17.74 | 17.43 | 1.44M |
| December 09, 2025 | 17.77 | 17.63 | 17.63 | 17.93 | 17.58 | 1.5M |
| December 08, 2025 | 17.79 | 17.77 | 17.77 | 17.94 | 17.73 | 1.48M |
| December 05, 2025 | 17.5 | 17.74 | 17.74 | 17.79 | 17.31 | 1.74M |
| December 04, 2025 | 17.69 | 17.5 | 17.5 | 17.79 | 17.42 | 1.46M |
| December 03, 2025 | 17.97 | 17.74 | 17.74 | 18 | 17.63 | 1.73M |
| December 02, 2025 | 18.11 | 17.92 | 17.92 | 18.14 | 17.83 | 1.84M |
| December 01, 2025 | 18.2 | 18.09 | 18.09 | 18.36 | 18.05 | 2.05M |
| November 28, 2025 | 17.94 | 18.2 | 18.2 | 18.2 | 17.88 | 2.08M |
| November 27, 2025 | 17.79 | 17.95 | 17.95 | 18.16 | 17.66 | 1.59M |
| November 26, 2025 | 18.25 | 17.76 | 17.76 | 18.25 | 17.68 | 2M |
| November 25, 2025 | 17.89 | 18.14 | 18.14 | 18.24 | 17.86 | 1.77M |
| November 24, 2025 | 17.76 | 17.84 | 17.84 | 17.99 | 17.41 | 2.31M |
| November 21, 2025 | 18.17 | 17.53 | 17.53 | 18.47 | 17.42 | 3.63M |
| November 20, 2025 | 18.54 | 18.27 | 18.27 | 18.67 | 18.11 | 2.07M |
| November 19, 2025 | 18.98 | 18.45 | 18.45 | 19.06 | 18.41 | 3.1M |
| November 18, 2025 | 19.07 | 18.99 | 18.99 | 19.14 | 18.79 | 2.48M |
| November 17, 2025 | 19.1 | 19.08 | 19.08 | 19.22 | 18.91 | 2.55M |
| November 14, 2025 | 19.06 | 19.1 | 19.1 | 19.34 | 19.02 | 3.12M |
| November 13, 2025 | 19.3 | 19.12 | 19.12 | 19.35 | 19.06 | 3.77M |
| November 12, 2025 | 19.26 | 19.36 | 19.36 | 19.44 | 19 | 3.69M |
| November 11, 2025 | 19.66 | 19.26 | 19.26 | 19.68 | 19.19 | 5.22M |
| November 10, 2025 | 18.7 | 19.68 | 19.68 | 20 | 18.55 | 9.66M |
| November 07, 2025 | 18.68 | 18.67 | 18.67 | 18.75 | 18.54 | 1.89M |
| November 06, 2025 | 18.72 | 18.79 | 18.79 | 18.88 | 18.61 | 2.53M |
| November 05, 2025 | 18.41 | 18.67 | 18.67 | 18.74 | 18.34 | 2.44M |
| November 04, 2025 | 18.55 | 18.54 | 18.54 | 18.63 | 18.4 | 2.35M |
| November 03, 2025 | 18.66 | 18.56 | 18.56 | 18.66 | 18.41 | 2.3M |
| October 31, 2025 | 18.23 | 18.51 | 18.51 | 18.64 | 18.21 | 2.61M |
| October 30, 2025 | 18.34 | 18.24 | 18.24 | 18.6 | 18.21 | 2.41M |
| October 29, 2025 | 18.61 | 18.59 | 18.59 | 18.7 | 18.4 | 2.52M |
| October 28, 2025 | 18.63 | 18.62 | 18.62 | 18.73 | 18.48 | 2.38M |
| October 27, 2025 | 18.8 | 18.63 | 18.63 | 18.96 | 18.54 | 4.72M |
| October 24, 2025 | 18.34 | 18.73 | 18.73 | 18.76 | 18.34 | 3.68M |
| October 23, 2025 | 18.39 | 18.35 | 18.35 | 18.39 | 18.06 | 2.23M |
| October 22, 2025 | 18.37 | 18.32 | 18.32 | 18.5 | 18.26 | 1.93M |