19.95
-0.47(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.34 | 19.95 | 19.95 | 20.46 | 19.67 | 10.25M |
| January 13, 2026 | 20.95 | 20.42 | 20.42 | 21 | 20.31 | 7.61M |
| January 12, 2026 | 20.77 | 20.95 | 20.95 | 21.66 | 20.03 | 13.53M |
| January 09, 2026 | 21.5 | 21 | 21 | 21.51 | 20.5 | 13.82M |
| January 08, 2026 | 19.86 | 21.5 | 21.5 | 21.67 | 19.78 | 16.4M |
| January 07, 2026 | 20.79 | 20.05 | 20.05 | 21.05 | 19.92 | 15.7M |
| January 06, 2026 | 18.8 | 20.99 | 20.99 | 21.64 | 18.55 | 28.33M |
| January 05, 2026 | 18.42 | 18.62 | 18.62 | 19.28 | 18.08 | 12.64M |
| December 31, 2025 | 18.53 | 18.41 | 18.41 | 18.7 | 18.18 | 6M |
| December 30, 2025 | 18.91 | 18.4 | 18.4 | 19.15 | 18.33 | 7.54M |
| December 29, 2025 | 18.62 | 18.96 | 18.96 | 19.8 | 18.59 | 12.55M |
| December 26, 2025 | 18.1 | 18.23 | 18.23 | 18.59 | 17.9 | 7.16M |
| December 25, 2025 | 18.11 | 18.06 | 18.06 | 18.25 | 17.87 | 4.39M |
| December 24, 2025 | 17.63 | 18 | 18 | 18.15 | 17.27 | 6.24M |
| December 23, 2025 | 17.57 | 17.55 | 17.55 | 17.7 | 17.25 | 5.19M |
| December 22, 2025 | 16.98 | 17.55 | 17.55 | 18.28 | 16.81 | 12.35M |
| December 19, 2025 | 16.64 | 17.11 | 17.11 | 17.16 | 16.32 | 5.75M |
| December 18, 2025 | 16.35 | 16.35 | 16.35 | 16.85 | 16.34 | 6.18M |
| December 17, 2025 | 16.28 | 16.51 | 16.51 | 16.55 | 15.76 | 4.79M |
| December 16, 2025 | 16.25 | 15.92 | 15.92 | 16.25 | 15.77 | 3.7M |
| December 15, 2025 | 15.9 | 16.2 | 16.2 | 16.34 | 15.71 | 4.89M |
| December 12, 2025 | 16.22 | 15.89 | 15.89 | 16.34 | 15.86 | 4.38M |
| December 11, 2025 | 16.79 | 16.12 | 16.12 | 16.79 | 16.1 | 5.02M |
| December 10, 2025 | 16.46 | 16.69 | 16.69 | 17.07 | 16.38 | 6.55M |
| December 09, 2025 | 16.72 | 16.38 | 16.38 | 16.83 | 16.33 | 4.05M |
| December 08, 2025 | 16.96 | 16.71 | 16.71 | 17.05 | 16.52 | 4.73M |
| December 05, 2025 | 16.58 | 16.8 | 16.8 | 16.97 | 16.35 | 4.51M |
| December 04, 2025 | 16.87 | 16.56 | 16.56 | 16.99 | 16.37 | 6.21M |
| December 03, 2025 | 16.93 | 16.85 | 16.85 | 17.01 | 16.66 | 4.49M |
| December 02, 2025 | 17.16 | 16.91 | 16.91 | 17.34 | 16.81 | 5.92M |
| December 01, 2025 | 17.57 | 17.15 | 17.15 | 17.95 | 17 | 7.13M |
| November 28, 2025 | 16.87 | 17.57 | 17.57 | 17.68 | 16.85 | 7.12M |
| November 27, 2025 | 17.08 | 16.88 | 16.88 | 17.21 | 16.83 | 5.59M |
| November 26, 2025 | 17.12 | 17.16 | 17.16 | 17.92 | 17.02 | 7.74M |
| November 25, 2025 | 17.23 | 17.11 | 17.11 | 17.48 | 16.58 | 6.97M |
| November 24, 2025 | 16.6 | 16.89 | 16.89 | 17.29 | 16.5 | 10.77M |
| November 21, 2025 | 17.33 | 16.24 | 16.24 | 17.99 | 16.17 | 12.54M |
| November 20, 2025 | 17.7 | 17.65 | 17.65 | 18.4 | 17.2 | 16.52M |
| November 19, 2025 | 19.42 | 17.51 | 17.51 | 19.42 | 16.4 | 26.18M |
| November 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| November 13, 2025 | 18.32 | 19.85 | 19.85 | 20.2 | 18.06 | 22.87M |
| November 12, 2025 | 17.46 | 18.28 | 18.28 | 18.65 | 17.19 | 15.57M |
| November 11, 2025 | 17.57 | 17.22 | 17.22 | 17.6 | 17.16 | 3.93M |
| November 10, 2025 | 17.7 | 17.5 | 17.5 | 17.73 | 17.26 | 4.63M |
| November 07, 2025 | 17.87 | 17.53 | 17.53 | 17.92 | 17.39 | 6.51M |
| November 06, 2025 | 17.23 | 17.72 | 17.72 | 18.18 | 17.12 | 10.68M |
| November 05, 2025 | 16.96 | 17.14 | 17.14 | 17.25 | 16.61 | 5.97M |
| November 04, 2025 | 17.61 | 17.18 | 17.18 | 17.8 | 17.03 | 8.15M |
| November 03, 2025 | 18.19 | 17.77 | 17.77 | 18.25 | 17.7 | 10.42M |
| October 31, 2025 | 16.45 | 17.84 | 17.84 | 18.22 | 16.45 | 17.98M |
| October 30, 2025 | 17.95 | 16.5 | 16.5 | 17.95 | 16.28 | 16.78M |
| October 29, 2025 | 16.39 | 16.05 | 16.05 | 16.42 | 15.84 | 6.24M |
| October 28, 2025 | 16.56 | 16.4 | 16.4 | 16.56 | 16.1 | 7.51M |
| October 27, 2025 | 17.75 | 16.56 | 16.56 | 17.83 | 16.41 | 12.86M |
| October 24, 2025 | 17.95 | 17.61 | 17.61 | 17.95 | 17.2 | 8.5M |
| October 23, 2025 | 17.99 | 17.82 | 17.82 | 17.99 | 17.33 | 6.24M |
| October 22, 2025 | 18.57 | 17.99 | 17.99 | 18.6 | 17.86 | 8.63M |
| October 21, 2025 | 18.99 | 18.55 | 18.55 | 19.28 | 18.31 | 12M |