19.42
-0.12(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.6 | 19.42 | 19.42 | 19.69 | 19.41 | 2.62M |
| January 13, 2026 | 19.77 | 19.54 | 19.54 | 19.77 | 19.53 | 3.09M |
| January 12, 2026 | 19.95 | 19.7 | 19.7 | 19.99 | 19.7 | 2.32M |
| January 09, 2026 | 19.62 | 19.95 | 19.95 | 20.02 | 19.55 | 4.63M |
| January 08, 2026 | 19.49 | 19.62 | 19.62 | 19.72 | 19.47 | 1.64M |
| January 07, 2026 | 19.79 | 19.53 | 19.53 | 19.79 | 19.5 | 2.17M |
| January 06, 2026 | 19.82 | 19.8 | 19.8 | 19.89 | 19.66 | 2.74M |
| January 05, 2026 | 19.84 | 19.78 | 19.78 | 19.88 | 19.6 | 2.54M |
| December 31, 2025 | 19.62 | 19.82 | 19.82 | 19.88 | 19.51 | 2.65M |
| December 30, 2025 | 19.48 | 19.57 | 19.57 | 19.65 | 19.3 | 2.97M |
| December 29, 2025 | 19.55 | 19.34 | 19.34 | 19.6 | 19.3 | 2.79M |
| December 26, 2025 | 19.7 | 19.53 | 19.53 | 19.7 | 19.4 | 2.6M |
| December 25, 2025 | 19.39 | 19.68 | 19.68 | 19.7 | 19.36 | 2.51M |
| December 24, 2025 | 19.16 | 19.36 | 19.36 | 19.38 | 19.1 | 2.32M |
| December 23, 2025 | 19.15 | 19.16 | 19.16 | 19.22 | 18.95 | 2.38M |
| December 22, 2025 | 18.95 | 19.06 | 19.06 | 19.16 | 18.9 | 3.1M |
| December 19, 2025 | 18.94 | 19 | 19 | 19.15 | 18.88 | 3.07M |
| December 18, 2025 | 18.94 | 18.9 | 18.9 | 18.99 | 18.72 | 2.54M |
| December 17, 2025 | 19.07 | 18.92 | 18.92 | 19.2 | 18.83 | 4.2M |
| December 16, 2025 | 18.92 | 19.13 | 19.13 | 19.24 | 18.92 | 3.88M |
| December 15, 2025 | 18.9 | 18.95 | 18.95 | 19.1 | 18.61 | 6.93M |
| December 12, 2025 | 18.84 | 18.76 | 18.76 | 18.98 | 18.56 | 13.29M |
| December 11, 2025 | 19.3 | 18.96 | 18.96 | 19.35 | 18.68 | 11.67M |
| December 10, 2025 | 19.3 | 19.32 | 19.32 | 19.55 | 19.26 | 6.19M |
| December 09, 2025 | 19.61 | 19.3 | 19.3 | 19.77 | 19.3 | 2.98M |
| December 08, 2025 | 19.95 | 19.7 | 19.7 | 19.98 | 19.65 | 2.41M |
| December 05, 2025 | 19.61 | 19.83 | 19.83 | 19.85 | 19.52 | 3.55M |
| December 04, 2025 | 19.9 | 19.62 | 19.62 | 19.97 | 19.56 | 3.45M |
| December 03, 2025 | 19.91 | 19.93 | 19.93 | 19.99 | 19.85 | 2.75M |
| December 02, 2025 | 19.88 | 19.91 | 19.91 | 20.1 | 19.82 | 3.55M |
| December 01, 2025 | 20.11 | 19.88 | 19.88 | 20.12 | 19.85 | 4.34M |
| November 28, 2025 | 20.13 | 20.05 | 20.05 | 20.14 | 19.87 | 2.49M |
| November 27, 2025 | 20.1 | 20.05 | 20.05 | 20.21 | 19.93 | 2.78M |
| November 26, 2025 | 20.63 | 20.19 | 20.19 | 20.8 | 20.05 | 5.82M |
| November 25, 2025 | 20.85 | 20.66 | 20.66 | 20.95 | 20.53 | 4.35M |
| November 24, 2025 | 20.99 | 20.9 | 20.9 | 21.25 | 20.83 | 2.55M |
| November 21, 2025 | 20.94 | 20.97 | 20.97 | 21.18 | 20.85 | 3.3M |
| November 20, 2025 | 20.8 | 20.95 | 20.95 | 21.12 | 20.71 | 2.69M |
| November 19, 2025 | 20.85 | 20.89 | 20.89 | 21.05 | 20.74 | 1.94M |
| November 18, 2025 | 20.76 | 20.73 | 20.73 | 20.87 | 20.68 | 1.66M |
| November 17, 2025 | 20.96 | 20.81 | 20.81 | 21.02 | 20.7 | 1.93M |
| November 14, 2025 | 21.1 | 20.95 | 20.95 | 21.23 | 20.95 | 1.57M |
| November 13, 2025 | 21.13 | 20.95 | 20.95 | 21.13 | 20.83 | 2.02M |
| November 12, 2025 | 20.86 | 21.09 | 21.09 | 21.13 | 20.76 | 2.68M |
| November 11, 2025 | 20.71 | 20.81 | 20.81 | 20.88 | 20.63 | 2.04M |
| November 10, 2025 | 20.55 | 20.7 | 20.7 | 20.7 | 20.37 | 2.01M |
| November 07, 2025 | 20.36 | 20.48 | 20.48 | 20.51 | 20.34 | 1.4M |
| November 06, 2025 | 20.36 | 20.36 | 20.36 | 20.42 | 20.28 | 1.76M |
| November 05, 2025 | 20.39 | 20.36 | 20.36 | 20.54 | 20.3 | 2.08M |
| November 04, 2025 | 20.24 | 20.41 | 20.41 | 20.43 | 20.2 | 2.25M |
| November 03, 2025 | 20.26 | 20.22 | 20.22 | 20.26 | 20.13 | 2.12M |
| October 31, 2025 | 20.19 | 20.18 | 20.18 | 20.26 | 20.11 | 2.25M |
| October 30, 2025 | 20.19 | 20.13 | 20.13 | 20.32 | 20.08 | 2.33M |
| October 29, 2025 | 20.48 | 20.19 | 20.19 | 20.48 | 20.13 | 2.29M |
| October 28, 2025 | 20.5 | 20.42 | 20.42 | 20.52 | 20.35 | 1.9M |
| October 27, 2025 | 20.48 | 20.44 | 20.44 | 20.56 | 20.33 | 1.78M |
| October 24, 2025 | 20.59 | 20.38 | 20.38 | 20.59 | 20.33 | 1.83M |
| October 23, 2025 | 20.59 | 20.58 | 20.58 | 20.74 | 20.52 | 2.17M |
| October 22, 2025 | 20.53 | 20.59 | 20.59 | 20.75 | 20.49 | 1.32M |
| October 21, 2025 | 20.53 | 20.53 | 20.53 | 20.62 | 20.41 | 1.5M |