20.95
-0.36(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.23 | 20.95 | 20.95 | 21.23 | 20.68 | 28.16M |
| January 14, 2026 | 21.06 | 21.31 | 21.31 | 21.85 | 20.99 | 39.48M |
| January 13, 2026 | 22.16 | 21.09 | 21.09 | 22.39 | 21 | 44.62M |
| January 12, 2026 | 21.88 | 22.15 | 22.15 | 22.15 | 21.8 | 43M |
| January 09, 2026 | 21.67 | 21.9 | 21.9 | 21.99 | 21.62 | 36.64M |
| January 08, 2026 | 21.51 | 21.66 | 21.66 | 21.96 | 21.44 | 38.03M |
| January 07, 2026 | 21.49 | 21.74 | 21.74 | 22.01 | 21.44 | 54.94M |
| January 06, 2026 | 21.24 | 21.44 | 21.44 | 21.56 | 21.12 | 33.7M |
| January 05, 2026 | 21.29 | 21.28 | 21.28 | 21.68 | 21.11 | 37.13M |
| December 31, 2025 | 20.66 | 21.1 | 21.1 | 21.45 | 20.54 | 42.1M |
| December 30, 2025 | 20.49 | 20.55 | 20.55 | 20.8 | 20.48 | 19.78M |
| December 29, 2025 | 20.88 | 20.83 | 20.83 | 21.29 | 20.75 | 21.15M |
| December 26, 2025 | 21.18 | 21 | 21 | 21.3 | 20.87 | 28.86M |
| December 25, 2025 | 20.85 | 21.38 | 21.38 | 21.65 | 20.72 | 41.65M |
| December 24, 2025 | 20.1 | 21.02 | 21.02 | 21.48 | 20.08 | 43.53M |
| December 23, 2025 | 20.15 | 20.22 | 20.22 | 20.55 | 20.07 | 20.31M |
| December 22, 2025 | 19.92 | 20.16 | 20.16 | 20.35 | 19.91 | 17.14M |
| December 19, 2025 | 19.72 | 20.06 | 20.06 | 20.23 | 19.7 | 18.14M |
| December 18, 2025 | 20.06 | 19.9 | 19.9 | 20.95 | 19.88 | 27.67M |
| December 17, 2025 | 20.25 | 20.16 | 20.16 | 20.36 | 19.61 | 24.79M |
| December 16, 2025 | 20.77 | 20.25 | 20.25 | 20.95 | 20.01 | 27.72M |
| December 15, 2025 | 21.09 | 20.95 | 20.95 | 21.35 | 20.75 | 28.78M |
| December 12, 2025 | 20.39 | 21.11 | 21.11 | 21.19 | 20.24 | 39.92M |
| December 11, 2025 | 20.6 | 20.45 | 20.45 | 20.92 | 20.38 | 18.23M |
| December 10, 2025 | 20.63 | 20.75 | 20.75 | 20.83 | 20.32 | 19.98M |
| December 09, 2025 | 20.68 | 20.75 | 20.75 | 21 | 20.64 | 19.03M |
| December 08, 2025 | 20.47 | 20.84 | 20.84 | 20.97 | 20.46 | 25.74M |
| December 05, 2025 | 20.35 | 20.62 | 20.62 | 20.66 | 20.18 | 19.93M |
| December 04, 2025 | 20.27 | 20.38 | 20.38 | 20.56 | 20.13 | 19.37M |
| December 03, 2025 | 20.73 | 20.38 | 20.38 | 20.8 | 20.25 | 26.32M |
| December 02, 2025 | 21.4 | 20.73 | 20.73 | 21.4 | 20.72 | 31.9M |
| December 01, 2025 | 21.3 | 21.36 | 21.36 | 21.67 | 21.17 | 35.38M |
| November 28, 2025 | 21.66 | 21.72 | 21.72 | 21.99 | 21.26 | 42.13M |
| November 27, 2025 | 22.3 | 22 | 22 | 23.3 | 21.9 | 65.18M |
| November 26, 2025 | 21.45 | 22.78 | 22.78 | 23.65 | 20.95 | 97.85M |
| November 25, 2025 | 21.32 | 21.58 | 21.58 | 21.93 | 20.4 | 68.5M |
| November 24, 2025 | 20.81 | 21.15 | 21.15 | 21.35 | 20.3 | 60.64M |
| November 21, 2025 | 19.6 | 20.07 | 20.07 | 20.54 | 19.41 | 43.77M |
| November 20, 2025 | 19.7 | 19.81 | 19.81 | 20.18 | 19.66 | 21.49M |
| November 19, 2025 | 19.59 | 19.74 | 19.74 | 20.33 | 19.4 | 27.48M |
| November 18, 2025 | 19.31 | 19.79 | 19.79 | 20.38 | 19.19 | 36.99M |
| November 17, 2025 | 19.98 | 19.39 | 19.39 | 19.98 | 19.31 | 31.76M |
| November 14, 2025 | 20.2 | 20.08 | 20.08 | 20.49 | 20.03 | 18.21M |
| November 13, 2025 | 20.32 | 20.32 | 20.32 | 20.57 | 20.25 | 19.33M |
| November 12, 2025 | 20.46 | 20.26 | 20.26 | 20.65 | 20.22 | 30.31M |
| November 11, 2025 | 20.38 | 21.15 | 21.15 | 22.36 | 19.97 | 64.74M |
| November 10, 2025 | 21 | 20.37 | 20.37 | 21.1 | 20.26 | 39.17M |
| November 07, 2025 | 21.8 | 21.22 | 21.22 | 21.8 | 21.18 | 28.53M |
| November 06, 2025 | 21.12 | 21.82 | 21.82 | 22.15 | 21.12 | 42.48M |
| November 05, 2025 | 20.8 | 21.13 | 21.13 | 21.35 | 20.7 | 21.23M |
| November 04, 2025 | 21.41 | 21.27 | 21.27 | 21.55 | 21.22 | 22.08M |
| November 03, 2025 | 22.13 | 21.4 | 21.4 | 22.13 | 21.01 | 47.88M |
| October 31, 2025 | 22.94 | 22.56 | 22.56 | 22.98 | 21.86 | 36.41M |
| October 30, 2025 | 22.7 | 22.93 | 22.93 | 23.19 | 22.34 | 49.55M |
| October 29, 2025 | 22.8 | 22.66 | 22.66 | 22.8 | 22.33 | 40.26M |
| October 28, 2025 | 23.55 | 22.65 | 22.65 | 23.55 | 22.61 | 60.85M |
| October 27, 2025 | 23.9 | 23.7 | 23.7 | 24.27 | 23.5 | 54.62M |
| October 24, 2025 | 24 | 23.82 | 23.82 | 24.49 | 23.32 | 69.27M |
| October 23, 2025 | 23.92 | 24.54 | 24.54 | 24.99 | 23.66 | 111.56M |
| October 22, 2025 | 22.36 | 23.65 | 23.65 | 23.65 | 22.15 | 47.25M |