20.32
-0.15(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 20.36 | 20.32 | 20.32 | 20.45 | 20.08 | 4.22M |
| January 14, 2026 | 20.31 | 20.47 | 20.47 | 20.88 | 20.12 | 8.55M |
| January 13, 2026 | 20.81 | 20.01 | 20.01 | 20.94 | 20 | 6.68M |
| January 12, 2026 | 19.8 | 20.55 | 20.55 | 20.74 | 19.8 | 7.51M |
| January 09, 2026 | 19.65 | 19.8 | 19.8 | 19.85 | 19.5 | 4.4M |
| January 08, 2026 | 19.45 | 19.59 | 19.59 | 19.72 | 19.37 | 3.95M |
| January 07, 2026 | 19.44 | 19.41 | 19.41 | 19.55 | 19.31 | 3.35M |
| January 06, 2026 | 19.44 | 19.39 | 19.39 | 19.5 | 19.25 | 3.31M |
| January 05, 2026 | 19.21 | 19.39 | 19.39 | 19.39 | 19 | 3.14M |
| December 31, 2025 | 19.07 | 19.14 | 19.14 | 19.21 | 18.94 | 2.24M |
| December 30, 2025 | 18.92 | 19.04 | 19.04 | 19.21 | 18.9 | 1.93M |
| December 29, 2025 | 19 | 19.02 | 19.02 | 19.15 | 18.9 | 2.65M |
| December 26, 2025 | 19.23 | 19.02 | 19.02 | 19.35 | 18.96 | 2.85M |
| December 25, 2025 | 18.82 | 19.23 | 19.23 | 19.33 | 18.78 | 2.85M |
| December 24, 2025 | 18.35 | 18.78 | 18.78 | 18.85 | 18.35 | 2.94M |
| December 23, 2025 | 18.41 | 18.4 | 18.4 | 18.55 | 18.35 | 2.38M |
| December 22, 2025 | 18.31 | 18.42 | 18.42 | 18.6 | 18.26 | 3.6M |
| December 19, 2025 | 18.38 | 18.2 | 18.2 | 18.56 | 18.19 | 3.2M |
| December 18, 2025 | 18.04 | 18.36 | 18.36 | 18.57 | 18 | 2.65M |
| December 17, 2025 | 18.05 | 18.16 | 18.16 | 18.2 | 17.69 | 3.11M |
| December 16, 2025 | 18.36 | 18.05 | 18.05 | 18.36 | 17.95 | 2.65M |
| December 15, 2025 | 18.5 | 18.32 | 18.32 | 18.59 | 18.18 | 3.17M |
| December 12, 2025 | 19.14 | 18.63 | 18.63 | 19.18 | 18.53 | 6.45M |
| December 11, 2025 | 19.57 | 19.13 | 19.13 | 19.65 | 19.11 | 2.5M |
| December 10, 2025 | 19.57 | 19.55 | 19.55 | 19.63 | 19.36 | 2.16M |
| December 09, 2025 | 19.49 | 19.54 | 19.54 | 19.73 | 19.4 | 2.42M |
| December 08, 2025 | 19.37 | 19.52 | 19.52 | 19.72 | 19.33 | 2.65M |
| December 05, 2025 | 19.14 | 19.29 | 19.29 | 19.34 | 18.97 | 1.66M |
| December 04, 2025 | 19.36 | 19.14 | 19.14 | 19.37 | 18.88 | 1.91M |
| December 03, 2025 | 19.39 | 19.14 | 19.14 | 19.43 | 19 | 2.16M |
| December 02, 2025 | 19.49 | 19.3 | 19.3 | 19.54 | 19.27 | 1.73M |
| December 01, 2025 | 19.32 | 19.56 | 19.56 | 19.64 | 19.24 | 2.22M |
| November 28, 2025 | 19.36 | 19.42 | 19.42 | 19.47 | 19.2 | 2.39M |
| November 27, 2025 | 19.06 | 19.42 | 19.42 | 19.65 | 19.02 | 3.4M |
| November 26, 2025 | 19.12 | 19 | 19 | 19.4 | 18.98 | 2.16M |
| November 25, 2025 | 19.11 | 19.13 | 19.13 | 19.45 | 19.01 | 2.15M |
| November 24, 2025 | 18.57 | 19 | 19 | 19.08 | 18.57 | 2.34M |
| November 21, 2025 | 19.18 | 18.53 | 18.53 | 19.35 | 18.49 | 3.84M |
| November 20, 2025 | 19.46 | 19.31 | 19.31 | 19.59 | 19.25 | 2.18M |
| November 19, 2025 | 19.75 | 19.34 | 19.34 | 19.79 | 19.28 | 2.91M |
| November 18, 2025 | 19.72 | 19.68 | 19.68 | 19.88 | 19.59 | 2.49M |
| November 17, 2025 | 19.8 | 19.87 | 19.87 | 19.92 | 19.67 | 2.8M |
| November 14, 2025 | 19.85 | 19.73 | 19.73 | 20.08 | 19.73 | 3.11M |
| November 13, 2025 | 20.14 | 19.96 | 19.96 | 20.2 | 19.88 | 4.19M |
| November 12, 2025 | 20.36 | 20.1 | 20.1 | 20.48 | 20 | 3.13M |
| November 11, 2025 | 20.45 | 20.37 | 20.37 | 20.68 | 20.33 | 2.37M |
| November 10, 2025 | 20.56 | 20.43 | 20.43 | 20.74 | 20.28 | 3.15M |
| November 07, 2025 | 20.71 | 20.58 | 20.58 | 20.94 | 20.48 | 4.14M |
| November 06, 2025 | 20.3 | 20.78 | 20.78 | 20.89 | 20.15 | 4.35M |
| November 05, 2025 | 20.36 | 20.31 | 20.31 | 20.46 | 20.17 | 3.28M |
| November 04, 2025 | 21.07 | 20.5 | 20.5 | 21.1 | 20.35 | 3.93M |
| November 03, 2025 | 21 | 21.11 | 21.11 | 21.11 | 20.7 | 3.12M |
| October 31, 2025 | 20.9 | 20.98 | 20.98 | 21.07 | 20.76 | 4.34M |
| October 30, 2025 | 21.43 | 20.95 | 20.95 | 21.52 | 20.95 | 4.45M |
| October 29, 2025 | 21.49 | 21.5 | 21.5 | 21.71 | 21.32 | 5.49M |
| October 28, 2025 | 21.5 | 21.47 | 21.47 | 21.84 | 21.35 | 4.53M |
| October 27, 2025 | 21.56 | 21.49 | 21.49 | 21.84 | 21.43 | 5.52M |
| October 24, 2025 | 21.48 | 21.71 | 21.71 | 21.78 | 21.3 | 7.96M |
| October 23, 2025 | 20.84 | 21.47 | 21.47 | 21.55 | 20.5 | 8.95M |
| October 22, 2025 | 20.82 | 20.94 | 20.94 | 21.34 | 20.54 | 9.87M |