20.89
-1.12(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.72 | 20.89 | 20.89 | 21.8 | 20.58 | 22.56M |
| January 14, 2026 | 21.74 | 22.01 | 22.01 | 22.68 | 21.45 | 34.92M |
| January 13, 2026 | 23.5 | 21.54 | 21.54 | 23.5 | 21.51 | 40.24M |
| January 12, 2026 | 22 | 23.5 | 23.5 | 24.49 | 21.5 | 49.99M |
| January 09, 2026 | 19.83 | 21.43 | 21.43 | 21.48 | 19.83 | 46.21M |
| January 08, 2026 | 19.31 | 20.22 | 20.22 | 20.5 | 19.28 | 32.88M |
| January 07, 2026 | 19.38 | 19.31 | 19.31 | 20.02 | 19.26 | 22.12M |
| January 06, 2026 | 20.46 | 19.86 | 19.86 | 20.5 | 19.74 | 34.77M |
| January 05, 2026 | 19.57 | 20.61 | 20.61 | 21.57 | 19.03 | 51.41M |
| December 31, 2025 | 18.59 | 20.45 | 20.45 | 21.97 | 18.38 | 62.64M |
| December 30, 2025 | 17.59 | 19.56 | 19.56 | 19.56 | 17.59 | 42.26M |
| December 29, 2025 | 16.51 | 16.3 | 16.3 | 16.54 | 16.27 | 5.81M |
| December 26, 2025 | 16.38 | 16.73 | 16.73 | 17.2 | 16.17 | 10.7M |
| December 25, 2025 | 17.38 | 16.52 | 16.52 | 17.72 | 16.5 | 9.47M |
| December 24, 2025 | 15.75 | 16.03 | 16.03 | 16.08 | 15.74 | 4.02M |
| December 23, 2025 | 16.28 | 15.76 | 15.76 | 16.46 | 15.68 | 5.77M |
| December 22, 2025 | 16.55 | 16.35 | 16.35 | 16.61 | 16.34 | 3.88M |
| December 19, 2025 | 16.49 | 16.59 | 16.59 | 16.7 | 16.4 | 2.96M |
| December 18, 2025 | 16.2 | 16.44 | 16.44 | 16.54 | 16.13 | 3.14M |
| December 17, 2025 | 16.2 | 16.3 | 16.3 | 16.35 | 15.77 | 4.92M |
| December 16, 2025 | 16.7 | 16.21 | 16.21 | 16.83 | 16.19 | 4.24M |
| December 15, 2025 | 17 | 16.74 | 16.74 | 17.08 | 16.72 | 3.43M |
| December 12, 2025 | 16.9 | 17.13 | 17.13 | 17.45 | 16.86 | 4.51M |
| December 11, 2025 | 17.51 | 17.02 | 17.02 | 17.58 | 17 | 5.44M |
| December 10, 2025 | 17.5 | 17.62 | 17.62 | 17.82 | 17.36 | 9.55M |
| December 09, 2025 | 17.7 | 18.42 | 18.42 | 18.96 | 17.58 | 11.98M |
| December 08, 2025 | 17.54 | 17.7 | 17.7 | 17.78 | 17.5 | 3.89M |
| December 05, 2025 | 17.88 | 17.53 | 17.53 | 17.88 | 16.99 | 4.44M |
| December 04, 2025 | 19.26 | 17.36 | 17.36 | 19.26 | 17.32 | 6M |
| December 03, 2025 | 18.7 | 17.88 | 17.88 | 18.7 | 17.82 | 9.68M |
| December 02, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.69 | 5.36M |
| December 01, 2025 | 19.04 | 19.12 | 19.12 | 19.5 | 18.9 | 8.27M |
| November 28, 2025 | 19.26 | 19.11 | 19.11 | 19.41 | 18.95 | 8.31M |
| November 27, 2025 | 20.19 | 19.47 | 19.47 | 20.34 | 19.44 | 12.07M |
| November 26, 2025 | 19.83 | 19.78 | 19.78 | 20.45 | 19.7 | 14.5M |
| November 25, 2025 | 19.45 | 20.21 | 20.21 | 20.37 | 19.33 | 19.16M |
| November 24, 2025 | 18.66 | 19.51 | 19.51 | 19.55 | 18.28 | 12.84M |
| November 21, 2025 | 18.87 | 18.6 | 18.6 | 19.44 | 18.4 | 9.01M |
| November 20, 2025 | 19.18 | 19.06 | 19.06 | 19.66 | 18.63 | 9.32M |
| November 19, 2025 | 19.75 | 19.28 | 19.28 | 19.9 | 19.16 | 9.43M |
| November 18, 2025 | 19.08 | 19.72 | 19.72 | 19.87 | 18.96 | 16.85M |
| November 17, 2025 | 18.67 | 19.13 | 19.13 | 19.28 | 18.67 | 7.15M |
| November 14, 2025 | 18.86 | 18.69 | 18.69 | 19.23 | 18.69 | 5.34M |
| November 13, 2025 | 19.04 | 19.05 | 19.05 | 19.12 | 18.51 | 4.88M |
| November 12, 2025 | 19 | 18.76 | 18.76 | 19.11 | 18.67 | 4.86M |
| November 11, 2025 | 18.84 | 19 | 19 | 19.25 | 18.71 | 5.46M |
| November 10, 2025 | 18.73 | 18.98 | 18.98 | 19.12 | 18.64 | 4.45M |
| November 07, 2025 | 19.04 | 18.62 | 18.62 | 19.04 | 18.56 | 4.78M |
| November 06, 2025 | 19.21 | 19.02 | 19.02 | 19.21 | 18.87 | 4.36M |
| November 05, 2025 | 19.16 | 19.19 | 19.19 | 19.33 | 18.99 | 4.19M |
| November 04, 2025 | 19.3 | 19.32 | 19.32 | 19.4 | 19.01 | 5.06M |
| November 03, 2025 | 19.19 | 19.4 | 19.4 | 19.68 | 19 | 8.23M |
| October 31, 2025 | 18.16 | 19.02 | 19.02 | 19.19 | 18.16 | 12.71M |
| October 30, 2025 | 18.35 | 18.16 | 18.16 | 18.64 | 18.14 | 5.58M |
| October 29, 2025 | 18.5 | 18.3 | 18.3 | 18.61 | 18.24 | 5.65M |
| October 28, 2025 | 18.67 | 18.65 | 18.65 | 18.86 | 18.51 | 4.16M |
| October 27, 2025 | 18.66 | 18.78 | 18.78 | 18.85 | 18.53 | 5.13M |
| October 24, 2025 | 18.44 | 18.53 | 18.53 | 18.65 | 18.4 | 3.68M |
| October 23, 2025 | 18.52 | 18.49 | 18.49 | 18.54 | 18.16 | 3.8M |
| October 22, 2025 | 18.61 | 18.63 | 18.63 | 18.84 | 18.54 | 3.71M |