21.80
-0.06(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.95 | 21.8 | 21.8 | 22.3 | 21.58 | 7.27M |
| January 13, 2026 | 22.51 | 21.86 | 21.86 | 22.65 | 21.81 | 9.03M |
| January 12, 2026 | 21.9 | 22.78 | 22.78 | 22.87 | 21.81 | 12.95M |
| January 09, 2026 | 21.45 | 21.69 | 21.69 | 21.81 | 21.4 | 6.1M |
| January 08, 2026 | 21.09 | 21.48 | 21.48 | 21.57 | 21 | 6.41M |
| January 07, 2026 | 21.38 | 21.12 | 21.12 | 21.38 | 21.06 | 4.48M |
| January 06, 2026 | 21.23 | 21.39 | 21.39 | 21.49 | 21.17 | 4.62M |
| January 05, 2026 | 21.35 | 21.25 | 21.25 | 21.49 | 20.89 | 5.65M |
| December 31, 2025 | 20.65 | 21.5 | 21.5 | 21.68 | 20.52 | 8.06M |
| December 30, 2025 | 20.82 | 20.6 | 20.6 | 20.85 | 20.6 | 2.56M |
| December 29, 2025 | 20.78 | 20.82 | 20.82 | 20.91 | 20.65 | 2.83M |
| December 26, 2025 | 21.07 | 20.83 | 20.83 | 21.08 | 20.7 | 3.33M |
| December 25, 2025 | 20.7 | 21.06 | 21.06 | 21.17 | 20.68 | 3.46M |
| December 24, 2025 | 20.4 | 20.66 | 20.66 | 20.74 | 20.4 | 2.63M |
| December 23, 2025 | 20.75 | 20.44 | 20.44 | 20.79 | 20.33 | 2.76M |
| December 22, 2025 | 20.84 | 20.75 | 20.75 | 21.05 | 20.7 | 3.8M |
| December 19, 2025 | 20.87 | 20.8 | 20.8 | 20.87 | 20.67 | 2.18M |
| December 18, 2025 | 20.31 | 20.7 | 20.7 | 20.92 | 20.25 | 3.12M |
| December 17, 2025 | 20.45 | 20.45 | 20.45 | 20.61 | 19.97 | 3.86M |
| December 16, 2025 | 20.6 | 20.5 | 20.5 | 20.68 | 20.28 | 2.78M |
| December 15, 2025 | 20.78 | 20.69 | 20.69 | 21.05 | 20.65 | 3.18M |
| December 12, 2025 | 20.85 | 20.89 | 20.89 | 21.21 | 20.69 | 2.75M |
| December 11, 2025 | 21.28 | 20.91 | 20.91 | 21.48 | 20.85 | 3.18M |
| December 10, 2025 | 21.31 | 21.38 | 21.38 | 21.65 | 21.2 | 3.32M |
| December 09, 2025 | 21.6 | 21.39 | 21.39 | 21.7 | 21.36 | 3.33M |
| December 08, 2025 | 21.31 | 21.7 | 21.7 | 21.9 | 21.27 | 4.99M |
| December 05, 2025 | 21.15 | 21.29 | 21.29 | 21.32 | 20.96 | 2.79M |
| December 04, 2025 | 21.41 | 21.15 | 21.15 | 21.43 | 21 | 2.8M |
| December 03, 2025 | 21.49 | 21.57 | 21.57 | 21.77 | 21.23 | 4.71M |
| December 02, 2025 | 21.7 | 21.55 | 21.55 | 22.3 | 21.44 | 5.37M |
| December 01, 2025 | 21.09 | 21.55 | 21.55 | 21.56 | 20.91 | 4.87M |
| November 28, 2025 | 20.65 | 21.08 | 21.08 | 21.15 | 20.65 | 2.95M |
| November 27, 2025 | 20.55 | 20.71 | 20.71 | 20.89 | 20.43 | 3.03M |
| November 26, 2025 | 20.9 | 20.49 | 20.49 | 20.9 | 20.4 | 3.48M |
| November 25, 2025 | 20.96 | 20.96 | 20.96 | 21.16 | 20.83 | 3.43M |
| November 24, 2025 | 20.68 | 20.86 | 20.86 | 20.97 | 20.41 | 3.35M |
| November 21, 2025 | 20.8 | 20.4 | 20.4 | 20.96 | 20.33 | 4.39M |
| November 20, 2025 | 21.16 | 20.97 | 20.97 | 21.28 | 20.88 | 2.73M |
| November 19, 2025 | 21.78 | 21.07 | 21.07 | 21.88 | 20.92 | 6.01M |
| November 18, 2025 | 21.86 | 21.8 | 21.8 | 22.05 | 21.68 | 3.7M |
| November 17, 2025 | 21.68 | 21.88 | 21.88 | 21.9 | 21.6 | 4.37M |
| November 14, 2025 | 21.68 | 21.75 | 21.75 | 22.2 | 21.64 | 3.81M |
| November 13, 2025 | 21.5 | 21.76 | 21.76 | 21.99 | 21.28 | 3.89M |
| November 12, 2025 | 21.92 | 21.52 | 21.52 | 21.92 | 21.2 | 4.84M |
| November 11, 2025 | 22.01 | 21.95 | 21.95 | 22.25 | 21.9 | 3.4M |
| November 10, 2025 | 22.06 | 22.05 | 22.05 | 22.13 | 21.83 | 3.88M |
| November 07, 2025 | 21.61 | 21.98 | 21.98 | 22.18 | 21.55 | 5.14M |
| November 06, 2025 | 21.65 | 21.75 | 21.75 | 21.84 | 21.63 | 3.59M |
| November 05, 2025 | 21.58 | 21.76 | 21.76 | 21.83 | 21.54 | 3.22M |
| November 04, 2025 | 21.89 | 21.8 | 21.8 | 22.1 | 21.61 | 3.2M |
| November 03, 2025 | 21.66 | 21.89 | 21.89 | 21.92 | 21.55 | 3.65M |
| October 31, 2025 | 21.64 | 21.77 | 21.77 | 21.9 | 21.52 | 3.46M |
| October 30, 2025 | 22 | 21.64 | 21.64 | 22.14 | 21.63 | 4.36M |
| October 29, 2025 | 21.91 | 21.99 | 21.99 | 22.03 | 21.6 | 4.46M |
| October 28, 2025 | 22 | 21.98 | 21.98 | 22.35 | 21.9 | 4.77M |
| October 27, 2025 | 22.14 | 22.07 | 22.07 | 22.3 | 21.92 | 5.01M |
| October 24, 2025 | 22.2 | 22.03 | 22.03 | 22.22 | 21.9 | 4.16M |
| October 23, 2025 | 22.1 | 22.04 | 22.04 | 22.51 | 21.79 | 3.93M |
| October 22, 2025 | 21.78 | 22.05 | 22.05 | 22.24 | 21.67 | 3.61M |
| October 21, 2025 | 21.43 | 21.9 | 21.9 | 21.95 | 21.42 | 4.66M |