19.85
-0.32(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.09 | 19.85 | 19.85 | 20.49 | 19.68 | 166.41M |
| January 13, 2026 | 21.62 | 20.17 | 20.17 | 21.78 | 20.01 | 224.14M |
| January 12, 2026 | 21.71 | 21.51 | 21.51 | 22 | 21.15 | 367.03M |
| January 09, 2026 | 19.33 | 20.92 | 20.92 | 20.92 | 19.33 | 288.13M |
| January 08, 2026 | 18.95 | 19.02 | 19.02 | 19.21 | 18.91 | 72.11M |
| January 07, 2026 | 19.2 | 19.06 | 19.06 | 19.54 | 18.93 | 90.57M |
| January 06, 2026 | 19.21 | 19.19 | 19.19 | 19.41 | 19.07 | 88.01M |
| January 05, 2026 | 19.19 | 19.17 | 19.17 | 19.28 | 18.9 | 104.01M |
| December 31, 2025 | 20 | 19.54 | 19.54 | 20.05 | 19.41 | 127.6M |
| December 30, 2025 | 18.87 | 20 | 20 | 20.42 | 18.74 | 196.24M |
| December 29, 2025 | 18.72 | 19.03 | 19.03 | 19.21 | 18.58 | 110.52M |
| December 26, 2025 | 18.83 | 18.68 | 18.68 | 18.86 | 18.49 | 71.1M |
| December 25, 2025 | 18.5 | 18.82 | 18.82 | 18.98 | 18.38 | 93.73M |
| December 24, 2025 | 18.28 | 18.45 | 18.45 | 18.48 | 18.15 | 49.19M |
| December 23, 2025 | 18.69 | 18.26 | 18.26 | 18.69 | 18.17 | 77.1M |
| December 22, 2025 | 18.24 | 18.77 | 18.77 | 18.95 | 18.16 | 138.22M |
| December 19, 2025 | 17.61 | 17.9 | 17.9 | 18 | 17.56 | 57.45M |
| December 18, 2025 | 17.45 | 17.5 | 17.5 | 17.95 | 17.39 | 42.85M |
| December 17, 2025 | 17.21 | 17.56 | 17.56 | 17.68 | 17.18 | 48.3M |
| December 16, 2025 | 17.85 | 17.21 | 17.21 | 17.86 | 17.1 | 65.34M |
| December 15, 2025 | 17.79 | 17.97 | 17.97 | 18.27 | 17.71 | 43.38M |
| December 12, 2025 | 17.87 | 17.9 | 17.9 | 17.99 | 17.61 | 50.1M |
| December 11, 2025 | 18.17 | 17.93 | 17.93 | 18.29 | 17.92 | 43.98M |
| December 10, 2025 | 18.3 | 18.18 | 18.18 | 18.3 | 17.96 | 47.8M |
| December 09, 2025 | 18.57 | 18.32 | 18.32 | 18.69 | 18.26 | 48.51M |
| December 08, 2025 | 18.5 | 18.67 | 18.67 | 18.77 | 18.4 | 67.27M |
| December 05, 2025 | 18.09 | 18.45 | 18.45 | 18.49 | 17.95 | 66.78M |
| December 04, 2025 | 18.1 | 18.17 | 18.17 | 18.38 | 17.91 | 71.39M |
| December 03, 2025 | 18 | 17.84 | 17.84 | 18.16 | 17.8 | 33.84M |
| December 02, 2025 | 18.43 | 18.03 | 18.03 | 18.5 | 17.96 | 56.49M |
| December 01, 2025 | 18.25 | 18.49 | 18.49 | 18.7 | 18.22 | 70.72M |
| November 28, 2025 | 17.99 | 18.17 | 18.17 | 18.25 | 17.68 | 60.15M |
| November 27, 2025 | 18.11 | 18.09 | 18.09 | 18.5 | 18.05 | 52.94M |
| November 26, 2025 | 18.03 | 18.09 | 18.09 | 18.4 | 17.8 | 51.22M |
| November 25, 2025 | 18.3 | 18.08 | 18.08 | 18.45 | 18.02 | 58.02M |
| November 24, 2025 | 18.27 | 18.22 | 18.22 | 18.4 | 17.48 | 81.2M |
| November 21, 2025 | 18.02 | 18.16 | 18.16 | 18.6 | 17.86 | 72.61M |
| November 20, 2025 | 18.98 | 18.31 | 18.31 | 19.02 | 18.3 | 48.73M |
| November 19, 2025 | 18.75 | 18.8 | 18.8 | 19.05 | 18.5 | 55.74M |
| November 18, 2025 | 18.95 | 18.8 | 18.8 | 19.09 | 18.54 | 62.29M |
| November 17, 2025 | 18.55 | 18.95 | 18.95 | 19.2 | 18.54 | 109.43M |
| November 14, 2025 | 18.38 | 18.1 | 18.1 | 18.38 | 18.1 | 50.6M |
| November 13, 2025 | 18.18 | 18.58 | 18.58 | 18.73 | 18.11 | 59.38M |
| November 12, 2025 | 18.92 | 18.18 | 18.18 | 18.98 | 18.11 | 78.25M |
| November 11, 2025 | 19.3 | 18.89 | 18.89 | 19.35 | 18.85 | 53.83M |
| November 10, 2025 | 19.61 | 19.11 | 19.11 | 19.67 | 19.02 | 75.92M |
| November 07, 2025 | 19.44 | 19.6 | 19.6 | 19.96 | 19.2 | 93.94M |
| November 06, 2025 | 19.04 | 19.36 | 19.36 | 19.46 | 18.99 | 67.71M |
| November 05, 2025 | 18.7 | 18.98 | 18.98 | 19.18 | 18.63 | 58.1M |
| November 04, 2025 | 19.62 | 19.06 | 19.06 | 19.63 | 19 | 83.13M |
| November 03, 2025 | 20.22 | 19.8 | 19.8 | 20.32 | 19.41 | 95.4M |
| October 31, 2025 | 20.03 | 20.19 | 20.19 | 20.83 | 20.03 | 108.01M |
| October 30, 2025 | 20.72 | 20.03 | 20.03 | 20.77 | 19.91 | 106.19M |
| October 29, 2025 | 20.71 | 20.62 | 20.62 | 20.94 | 20.35 | 108.67M |
| October 28, 2025 | 20.41 | 20.65 | 20.65 | 20.95 | 20.23 | 169.95M |
| October 27, 2025 | 19.99 | 20.17 | 20.17 | 20.55 | 19.99 | 107.55M |
| October 24, 2025 | 19.39 | 19.7 | 19.7 | 19.87 | 19.38 | 80.12M |
| October 23, 2025 | 19.41 | 19.26 | 19.26 | 19.54 | 18.89 | 78.32M |
| October 22, 2025 | 19.64 | 19.63 | 19.63 | 20.09 | 19.43 | 99.4M |
| October 21, 2025 | 19.47 | 19.6 | 19.6 | 19.7 | 19.02 | 97.9M |