20.18
+0.25(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.88 | 20.18 | 20.18 | 20.84 | 19.88 | 57.99M |
| January 13, 2026 | 21.39 | 19.93 | 19.93 | 21.48 | 19.84 | 51.9M |
| January 12, 2026 | 20.12 | 21.01 | 21.01 | 21.49 | 19.65 | 59.89M |
| January 09, 2026 | 19.01 | 19.8 | 19.8 | 19.99 | 19.01 | 46.54M |
| January 08, 2026 | 18.6 | 19.15 | 19.15 | 19.46 | 18.52 | 41.24M |
| January 07, 2026 | 18.6 | 18.55 | 18.55 | 18.88 | 18.49 | 24.17M |
| January 06, 2026 | 18.82 | 18.69 | 18.69 | 18.83 | 18.5 | 31.58M |
| January 05, 2026 | 18.47 | 18.82 | 18.82 | 18.94 | 18.26 | 40.48M |
| December 31, 2025 | 17.72 | 18.42 | 18.42 | 19 | 17.71 | 47.59M |
| December 30, 2025 | 17.58 | 17.76 | 17.76 | 17.98 | 17.58 | 17.47M |
| December 29, 2025 | 17.93 | 17.69 | 17.69 | 17.96 | 17.61 | 17.48M |
| December 26, 2025 | 17.65 | 17.92 | 17.92 | 18.11 | 17.51 | 29.34M |
| December 25, 2025 | 17.4 | 17.62 | 17.62 | 17.75 | 17.37 | 16.61M |
| December 24, 2025 | 17.23 | 17.45 | 17.45 | 17.49 | 17.16 | 14.09M |
| December 23, 2025 | 17.48 | 17.25 | 17.25 | 17.58 | 17.1 | 16.46M |
| December 22, 2025 | 17.37 | 17.4 | 17.4 | 17.58 | 17.35 | 17.25M |
| December 19, 2025 | 17.32 | 17.37 | 17.37 | 17.45 | 17.2 | 13.15M |
| December 18, 2025 | 17.27 | 17.25 | 17.25 | 17.55 | 17.09 | 13.66M |
| December 17, 2025 | 17.2 | 17.4 | 17.4 | 17.44 | 17 | 16.62M |
| December 16, 2025 | 17.84 | 17.22 | 17.22 | 17.87 | 17.1 | 19.7M |
| December 15, 2025 | 17.85 | 17.85 | 17.85 | 18.05 | 17.74 | 14.8M |
| December 12, 2025 | 18.4 | 18.1 | 18.1 | 18.4 | 17.96 | 20.74M |
| December 11, 2025 | 18.9 | 18.4 | 18.4 | 18.93 | 18.24 | 21.95M |
| December 10, 2025 | 18.86 | 18.82 | 18.82 | 19.03 | 18.6 | 22.62M |
| December 09, 2025 | 19.36 | 18.96 | 18.96 | 19.47 | 18.89 | 35.72M |
| December 08, 2025 | 19.41 | 19.58 | 19.58 | 19.85 | 19.15 | 37.05M |
| December 05, 2025 | 18.85 | 19.26 | 19.26 | 19.41 | 18.61 | 39.8M |
| December 04, 2025 | 19.9 | 18.9 | 18.9 | 20 | 18.87 | 61.81M |
| December 03, 2025 | 22.58 | 20.7 | 20.7 | 22.7 | 20.7 | 66.89M |
| December 02, 2025 | 22.88 | 23 | 23 | 23.56 | 22.07 | 66.81M |
| December 01, 2025 | 23.7 | 22.84 | 22.84 | 24.14 | 22.55 | 72.24M |
| November 28, 2025 | 23.95 | 24.3 | 24.3 | 24.83 | 22.99 | 79.34M |
| November 27, 2025 | 23.5 | 24.34 | 24.34 | 25.25 | 23.29 | 99.74M |
| November 26, 2025 | 23.37 | 23.2 | 23.2 | 25.51 | 23.15 | 106.96M |
| November 25, 2025 | 22.05 | 23.37 | 23.37 | 24.26 | 22.05 | 106.1M |
| November 24, 2025 | 23.22 | 22.59 | 22.59 | 23.8 | 21.62 | 124.38M |
| November 21, 2025 | 22 | 24.02 | 24.02 | 24.75 | 22 | 149.73M |
| November 20, 2025 | 25.5 | 22.5 | 22.5 | 26.21 | 22 | 148.2M |
| November 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 5.32M |
| November 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 8.4M |
| November 17, 2025 | 17.88 | 19.69 | 19.69 | 19.69 | 17.88 | 34.32M |
| November 14, 2025 | 18.63 | 17.9 | 17.9 | 18.86 | 17.9 | 28.79M |
| November 13, 2025 | 18.09 | 18.95 | 18.95 | 18.95 | 17.41 | 35.56M |
| November 12, 2025 | 18.32 | 18.42 | 18.42 | 19.07 | 18.1 | 32.63M |
| November 11, 2025 | 18.13 | 18.64 | 18.64 | 18.87 | 17.73 | 41.85M |
| November 10, 2025 | 18 | 18.35 | 18.35 | 18.48 | 17.72 | 39.95M |
| November 07, 2025 | 18.59 | 18.11 | 18.11 | 18.92 | 18.07 | 44.27M |
| November 06, 2025 | 18.86 | 18.92 | 18.92 | 19.4 | 18.29 | 67.89M |
| November 05, 2025 | 17.26 | 19.46 | 19.46 | 19.46 | 17.25 | 73.48M |
| November 04, 2025 | 16.8 | 17.69 | 17.69 | 18.29 | 16.6 | 48.3M |
| November 03, 2025 | 16.85 | 16.91 | 16.91 | 17.1 | 16.7 | 25.83M |
| October 31, 2025 | 16.25 | 16.9 | 16.9 | 17.5 | 16 | 44.49M |
| October 30, 2025 | 16.1 | 16.53 | 16.53 | 16.55 | 15.86 | 24.03M |
| October 29, 2025 | 16.03 | 16.16 | 16.16 | 16.4 | 15.91 | 14.24M |
| October 28, 2025 | 16.18 | 16.27 | 16.27 | 16.55 | 16.06 | 21.11M |
| October 27, 2025 | 16.29 | 16.18 | 16.18 | 16.33 | 16 | 15.87M |
| October 24, 2025 | 16.25 | 16.35 | 16.35 | 16.59 | 16.18 | 23.1M |
| October 23, 2025 | 15.78 | 16.36 | 16.36 | 16.9 | 15.66 | 28.32M |
| October 22, 2025 | 15.82 | 15.68 | 15.68 | 15.84 | 15.57 | 10.5M |
| October 21, 2025 | 15.87 | 15.93 | 15.93 | 16.08 | 15.66 | 13.56M |