19.50
-0.28(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.66 | 19.5 | 19.5 | 19.87 | 19.25 | 3.61M |
| January 13, 2026 | 19.61 | 19.78 | 19.78 | 20.13 | 19.47 | 3.57M |
| January 12, 2026 | 19.63 | 19.61 | 19.61 | 19.65 | 19.4 | 1.94M |
| January 09, 2026 | 19.32 | 19.43 | 19.43 | 19.63 | 19.23 | 2.16M |
| January 08, 2026 | 19.01 | 19.38 | 19.38 | 19.39 | 18.99 | 1.98M |
| January 07, 2026 | 19.18 | 19.01 | 19.01 | 19.19 | 18.98 | 1.31M |
| January 06, 2026 | 19.01 | 19.1 | 19.1 | 19.32 | 19 | 1.65M |
| January 05, 2026 | 18.8 | 18.98 | 18.98 | 19.03 | 18.78 | 1.54M |
| December 31, 2025 | 18.91 | 18.8 | 18.8 | 18.91 | 18.62 | 1.21M |
| December 30, 2025 | 18.94 | 18.81 | 18.81 | 19.07 | 18.75 | 1.37M |
| December 29, 2025 | 18.9 | 18.87 | 18.87 | 18.96 | 18.72 | 897,951 |
| December 26, 2025 | 19.1 | 18.88 | 18.88 | 19.1 | 18.82 | 1.45M |
| December 25, 2025 | 19.05 | 19.09 | 19.09 | 19.17 | 18.85 | 1.42M |
| December 24, 2025 | 18.62 | 18.92 | 18.92 | 18.95 | 18.56 | 1.28M |
| December 23, 2025 | 18.86 | 18.68 | 18.68 | 18.96 | 18.61 | 1.45M |
| December 22, 2025 | 19.01 | 18.86 | 18.86 | 19.07 | 18.85 | 1.32M |
| December 19, 2025 | 18.67 | 18.91 | 18.91 | 18.99 | 18.42 | 1.27M |
| December 18, 2025 | 18.29 | 18.66 | 18.66 | 18.78 | 18.27 | 1.68M |
| December 17, 2025 | 18.48 | 18.43 | 18.43 | 18.5 | 18.02 | 1.75M |
| December 16, 2025 | 18.64 | 18.31 | 18.31 | 18.64 | 18.28 | 1.23M |
| December 15, 2025 | 18.61 | 18.64 | 18.64 | 18.89 | 18.45 | 1.51M |
| December 12, 2025 | 18.6 | 18.71 | 18.71 | 19.26 | 18.59 | 1.97M |
| December 11, 2025 | 19.07 | 18.63 | 18.63 | 19.07 | 18.62 | 1.46M |
| December 10, 2025 | 19.08 | 19.07 | 19.07 | 19.15 | 18.85 | 1.32M |
| December 09, 2025 | 19.11 | 19.01 | 19.01 | 19.25 | 18.97 | 1.23M |
| December 08, 2025 | 19.17 | 19.14 | 19.14 | 19.25 | 19.06 | 1.17M |
| December 05, 2025 | 18.72 | 19.08 | 19.08 | 19.09 | 18.53 | 1.45M |
| December 04, 2025 | 19.13 | 18.72 | 18.72 | 19.13 | 18.6 | 1.45M |
| December 03, 2025 | 19.26 | 18.95 | 18.95 | 19.32 | 18.81 | 1.55M |
| December 02, 2025 | 19.34 | 19.22 | 19.22 | 19.34 | 19.09 | 1.21M |
| December 01, 2025 | 19.46 | 19.27 | 19.27 | 19.61 | 19.2 | 1.88M |
| November 28, 2025 | 19.13 | 19.46 | 19.46 | 19.49 | 19.01 | 1.52M |
| November 27, 2025 | 19.3 | 19.15 | 19.15 | 19.36 | 18.98 | 1.94M |
| November 26, 2025 | 19.73 | 19.21 | 19.21 | 19.88 | 19.18 | 2.12M |
| November 25, 2025 | 19.74 | 19.78 | 19.78 | 20.02 | 19.68 | 1.59M |
| November 24, 2025 | 19.31 | 19.71 | 19.71 | 19.84 | 19.15 | 2.02M |
| November 21, 2025 | 20 | 19.15 | 19.15 | 20.07 | 18.93 | 2.79M |
| November 20, 2025 | 20.19 | 20.07 | 20.07 | 20.39 | 19.92 | 1.77M |
| November 19, 2025 | 20.59 | 20.11 | 20.11 | 20.69 | 20.1 | 2.33M |
| November 18, 2025 | 21.03 | 20.6 | 20.6 | 21.07 | 20.52 | 2.06M |
| November 17, 2025 | 20.9 | 21.03 | 21.03 | 21.1 | 20.64 | 1.72M |
| November 14, 2025 | 20.68 | 20.95 | 20.95 | 21.05 | 20.63 | 1.86M |
| November 13, 2025 | 21.22 | 20.88 | 20.88 | 21.22 | 20.45 | 1.91M |
| November 12, 2025 | 20.82 | 20.64 | 20.64 | 21.06 | 20.57 | 2.07M |
| November 11, 2025 | 20.79 | 20.82 | 20.82 | 21.08 | 20.7 | 2.02M |
| November 10, 2025 | 20.97 | 20.91 | 20.81 | 21.1 | 20.79 | 2.24M |
| November 07, 2025 | 21.22 | 21 | 21 | 21.22 | 20.88 | 1.65M |
| November 06, 2025 | 21.47 | 21.07 | 21.07 | 21.47 | 20.95 | 2.86M |
| November 05, 2025 | 20.83 | 21.22 | 21.22 | 21.24 | 20.82 | 3.23M |
| November 04, 2025 | 20.92 | 21.1 | 21.1 | 21.24 | 20.79 | 2.78M |
| November 03, 2025 | 20.59 | 20.9 | 20.9 | 21.04 | 20.59 | 2.13M |
| October 31, 2025 | 20.58 | 20.69 | 20.69 | 20.84 | 20.49 | 1.93M |
| October 30, 2025 | 20.88 | 20.55 | 20.55 | 21.07 | 20.52 | 2.89M |
| October 29, 2025 | 21.51 | 20.88 | 20.88 | 21.61 | 20.75 | 5.11M |
| October 28, 2025 | 20.95 | 21.5 | 21.5 | 21.96 | 20.78 | 7.27M |
| October 27, 2025 | 20.79 | 20.95 | 20.95 | 21.14 | 20.63 | 2.87M |
| October 24, 2025 | 20.63 | 20.82 | 20.82 | 20.97 | 20.62 | 2.96M |
| October 23, 2025 | 20.58 | 20.69 | 20.69 | 20.7 | 20.27 | 2.07M |
| October 22, 2025 | 20.7 | 20.66 | 20.66 | 20.88 | 20.45 | 2.16M |
| October 21, 2025 | 20.32 | 20.67 | 20.67 | 20.69 | 20.32 | 2.47M |