21.10
+0.1(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.32 | 21.1 | 21.1 | 21.56 | 21 | 57.53M |
| January 13, 2026 | 21.32 | 21 | 21 | 21.66 | 20.9 | 56.16M |
| January 12, 2026 | 22.2 | 21.32 | 21.32 | 22.2 | 20.98 | 66.24M |
| January 09, 2026 | 20.5 | 21.57 | 21.57 | 22.15 | 20.36 | 74.05M |
| January 08, 2026 | 21 | 20.5 | 20.5 | 21.32 | 20.3 | 58.48M |
| January 07, 2026 | 22 | 21.12 | 21.12 | 22.79 | 21.05 | 114.5M |
| January 06, 2026 | 19.79 | 21.12 | 21.12 | 21.12 | 19.6 | 69.41M |
| January 05, 2026 | 18.98 | 19.2 | 19.2 | 19.33 | 18.82 | 38.85M |
| December 31, 2025 | 18.85 | 18.61 | 18.61 | 19.1 | 18.52 | 35.32M |
| December 30, 2025 | 18.36 | 18.84 | 18.84 | 18.99 | 18.36 | 42.63M |
| December 29, 2025 | 19.78 | 19.39 | 19.39 | 20.25 | 19.11 | 66.03M |
| December 26, 2025 | 19.95 | 19.75 | 19.75 | 20.1 | 19.44 | 57.88M |
| December 25, 2025 | 19.42 | 19.48 | 19.48 | 19.59 | 19.09 | 69.88M |
| December 24, 2025 | 20.55 | 20.48 | 20.48 | 21.09 | 20.11 | 80M |
| December 23, 2025 | 20.4 | 20.02 | 20.02 | 20.86 | 19.91 | 82.97M |
| December 22, 2025 | 19.25 | 19.97 | 19.97 | 20.15 | 19.08 | 69.96M |
| December 19, 2025 | 18.69 | 18.75 | 18.75 | 18.91 | 18.3 | 46.51M |
| December 18, 2025 | 19.47 | 19.1 | 19.1 | 19.75 | 18.8 | 64.15M |
| December 17, 2025 | 18.37 | 19 | 19 | 19.15 | 18.2 | 66.84M |
| December 16, 2025 | 18.29 | 17.99 | 17.99 | 18.76 | 17.87 | 62.73M |
| December 15, 2025 | 16.85 | 18.14 | 18.14 | 18.54 | 16.81 | 71.05M |
| December 12, 2025 | 17 | 16.85 | 16.85 | 17.1 | 16.77 | 18.76M |
| December 11, 2025 | 16.99 | 16.82 | 16.82 | 17.3 | 16.78 | 25.92M |
| December 10, 2025 | 16.92 | 16.97 | 16.97 | 17.11 | 16.77 | 24.71M |
| December 09, 2025 | 17.26 | 16.68 | 16.68 | 17.26 | 16.67 | 27.3M |
| December 08, 2025 | 17.51 | 17.36 | 17.36 | 17.56 | 17.06 | 23.96M |
| December 05, 2025 | 16.78 | 17.5 | 17.5 | 17.55 | 16.73 | 26.13M |
| December 04, 2025 | 17.31 | 16.88 | 16.88 | 17.49 | 16.76 | 24.51M |
| December 03, 2025 | 17.59 | 17.24 | 17.24 | 17.65 | 17.18 | 24.28M |
| December 02, 2025 | 17.65 | 17.63 | 17.63 | 17.83 | 17.5 | 20.93M |
| December 01, 2025 | 18.05 | 17.91 | 17.91 | 18.29 | 17.73 | 41.22M |
| November 28, 2025 | 17.57 | 17.55 | 17.55 | 17.89 | 17.24 | 32.98M |
| November 27, 2025 | 17.58 | 17.52 | 17.52 | 18.38 | 17.32 | 61.44M |
| November 26, 2025 | 17.32 | 16.92 | 16.92 | 17.38 | 16.85 | 26.04M |
| November 25, 2025 | 17.02 | 17.39 | 17.39 | 17.73 | 16.94 | 32.65M |
| November 24, 2025 | 16.79 | 16.77 | 16.77 | 17.14 | 16.48 | 29M |
| November 21, 2025 | 17.8 | 16.64 | 16.64 | 17.94 | 16.61 | 49.67M |
| November 20, 2025 | 17.3 | 18.2 | 18.2 | 18.64 | 17.22 | 61.93M |
| November 19, 2025 | 17.39 | 17.33 | 17.33 | 17.79 | 17.12 | 25.55M |
| November 18, 2025 | 18.21 | 17.5 | 17.5 | 18.25 | 17.3 | 38.89M |
| November 17, 2025 | 18.59 | 18.1 | 18.1 | 19.15 | 18.02 | 68.88M |
| November 14, 2025 | 17.22 | 18.71 | 18.71 | 19.14 | 17.22 | 103.82M |
| November 13, 2025 | 17.3 | 17.4 | 17.4 | 17.7 | 17.25 | 29.73M |
| November 12, 2025 | 17.25 | 17.14 | 17.14 | 17.59 | 16.98 | 20.46M |
| November 11, 2025 | 17.22 | 17.26 | 17.26 | 17.77 | 16.89 | 26.03M |
| November 10, 2025 | 17.5 | 17.1 | 17.1 | 17.75 | 16.98 | 22.15M |
| November 07, 2025 | 16.96 | 17.09 | 17.09 | 17.4 | 16.87 | 23.24M |
| November 06, 2025 | 16.21 | 17.11 | 17.11 | 17.15 | 16.21 | 38.7M |
| November 05, 2025 | 15.91 | 16.26 | 16.26 | 16.35 | 15.86 | 12.66M |
| November 04, 2025 | 16.59 | 16.13 | 16.13 | 16.68 | 16.03 | 17.97M |
| November 03, 2025 | 16.69 | 16.7 | 16.7 | 16.83 | 16.15 | 24.45M |
| October 31, 2025 | 16.79 | 16.64 | 16.64 | 17.16 | 16.6 | 27.57M |
| October 30, 2025 | 16.78 | 16.56 | 16.56 | 16.84 | 16.47 | 20.53M |
| October 29, 2025 | 15.97 | 16.85 | 16.85 | 16.95 | 15.96 | 30.49M |
| October 28, 2025 | 16.21 | 15.92 | 15.92 | 16.23 | 15.89 | 20.51M |
| October 27, 2025 | 15.99 | 16.34 | 16.34 | 16.79 | 15.99 | 29.25M |
| October 24, 2025 | 16.07 | 15.97 | 15.97 | 16.21 | 15.91 | 16.85M |
| October 23, 2025 | 15.89 | 16.06 | 16.06 | 16.1 | 15.51 | 20.11M |
| October 22, 2025 | 15.72 | 15.91 | 15.91 | 16.06 | 15.55 | 20.58M |
| October 21, 2025 | 16.5 | 16.18 | 16.18 | 16.55 | 16.11 | 23.63M |