21.54
-0.16(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.61 | 21.54 | 21.54 | 21.96 | 21.17 | 24.57M |
| January 13, 2026 | 22.23 | 21.7 | 21.7 | 22.56 | 21.58 | 21.9M |
| January 12, 2026 | 21.83 | 22.36 | 22.36 | 22.84 | 21.76 | 29.69M |
| January 09, 2026 | 21.84 | 21.83 | 21.83 | 22 | 21.62 | 21.82M |
| January 08, 2026 | 21.85 | 21.81 | 21.81 | 22.08 | 21.6 | 20.34M |
| January 07, 2026 | 20.96 | 22.13 | 22.13 | 22.35 | 20.53 | 42.96M |
| January 06, 2026 | 21.14 | 21 | 21 | 21.53 | 20.9 | 26.65M |
| January 05, 2026 | 20.89 | 21.24 | 21.24 | 21.31 | 20.6 | 29.39M |
| December 31, 2025 | 21.57 | 20.89 | 20.89 | 21.67 | 20.8 | 25.69M |
| December 30, 2025 | 21.55 | 21.55 | 21.55 | 22.45 | 21.28 | 26.17M |
| December 29, 2025 | 22.8 | 21.6 | 21.6 | 22.88 | 21.48 | 52.38M |
| December 26, 2025 | 22.3 | 22.31 | 22.31 | 23.27 | 22.01 | 55.21M |
| December 25, 2025 | 22.8 | 22.3 | 22.3 | 23.52 | 21.63 | 113.39M |
| December 24, 2025 | 19.35 | 21.38 | 21.38 | 21.38 | 19.28 | 37.88M |
| December 23, 2025 | 19.68 | 19.44 | 19.44 | 19.75 | 19.28 | 8.84M |
| December 22, 2025 | 20.02 | 19.67 | 19.67 | 20.11 | 19.67 | 11.43M |
| December 19, 2025 | 19.79 | 20.06 | 20.06 | 20.13 | 19.65 | 6.98M |
| December 18, 2025 | 19.5 | 19.75 | 19.75 | 19.95 | 19.36 | 5.7M |
| December 17, 2025 | 19.54 | 19.57 | 19.57 | 19.69 | 19.42 | 6.42M |
| December 16, 2025 | 20.06 | 19.54 | 19.54 | 20.07 | 19.46 | 6.46M |
| December 15, 2025 | 20.01 | 20.05 | 20.05 | 20.28 | 19.97 | 8.3M |
| December 12, 2025 | 20.04 | 20.07 | 20.07 | 20.21 | 19.9 | 9.07M |
| December 11, 2025 | 20.38 | 20.05 | 20.05 | 20.51 | 19.94 | 7.27M |
| December 10, 2025 | 19.94 | 20.44 | 20.44 | 20.5 | 19.78 | 9.41M |
| December 09, 2025 | 20.1 | 19.92 | 19.92 | 20.29 | 19.9 | 5.01M |
| December 08, 2025 | 20.37 | 20.14 | 20.14 | 20.44 | 20.14 | 6.07M |
| December 05, 2025 | 20.09 | 20.37 | 20.37 | 20.42 | 19.98 | 4.51M |
| December 04, 2025 | 20.21 | 20.1 | 20.1 | 20.3 | 20 | 4.64M |
| December 03, 2025 | 19.54 | 20.2 | 20.2 | 20.41 | 19.48 | 15.28M |
| December 02, 2025 | 19.4 | 19.53 | 19.53 | 19.65 | 19.37 | 4.68M |
| December 01, 2025 | 19.57 | 19.44 | 19.44 | 19.62 | 19.25 | 6.51M |
| November 28, 2025 | 19.4 | 19.58 | 19.58 | 19.6 | 19.36 | 3.76M |
| November 27, 2025 | 19.4 | 19.47 | 19.47 | 19.57 | 19.22 | 6.98M |
| November 26, 2025 | 19.19 | 19.45 | 19.45 | 19.64 | 19.16 | 9.67M |
| November 25, 2025 | 19.28 | 19.15 | 19.15 | 19.41 | 19.14 | 6.97M |
| November 24, 2025 | 19.52 | 19.24 | 19.24 | 19.58 | 19.11 | 7.28M |
| November 21, 2025 | 19.62 | 19.38 | 19.38 | 19.67 | 19.1 | 8.22M |
| November 20, 2025 | 19.58 | 19.63 | 19.63 | 19.85 | 19.55 | 7.46M |
| November 19, 2025 | 19.75 | 19.48 | 19.48 | 19.83 | 19.31 | 12.04M |
| November 18, 2025 | 19.9 | 19.73 | 19.73 | 19.93 | 19.61 | 8.73M |
| November 17, 2025 | 20.44 | 19.9 | 19.9 | 20.45 | 19.9 | 12.23M |
| November 14, 2025 | 20.4 | 20.46 | 20.46 | 20.84 | 20.17 | 12.43M |
| November 13, 2025 | 20.49 | 20.45 | 20.45 | 20.64 | 20.32 | 7.19M |
| November 12, 2025 | 20.2 | 20.49 | 20.49 | 20.83 | 20.15 | 10.38M |
| November 11, 2025 | 20.42 | 20.22 | 20.22 | 20.47 | 20.16 | 7.53M |
| November 10, 2025 | 20.64 | 20.41 | 20.41 | 20.69 | 20.06 | 15.28M |
| November 07, 2025 | 21.11 | 20.77 | 20.77 | 21.27 | 20.61 | 13.32M |
| November 06, 2025 | 21.26 | 21.14 | 21.14 | 21.59 | 21.11 | 10.52M |
| November 05, 2025 | 20.32 | 21.26 | 21.26 | 21.45 | 20.06 | 18.52M |
| November 04, 2025 | 20.55 | 20.46 | 20.46 | 20.88 | 20.3 | 11.52M |
| November 03, 2025 | 20.83 | 20.56 | 20.56 | 20.99 | 20.25 | 11.31M |
| October 31, 2025 | 20.74 | 20.83 | 20.83 | 21.14 | 20.64 | 12.91M |
| October 30, 2025 | 21.17 | 20.82 | 20.82 | 21.72 | 20.64 | 19.28M |
| October 29, 2025 | 21.03 | 21.21 | 21.21 | 21.3 | 20.61 | 18.06M |
| October 28, 2025 | 21.21 | 21.02 | 21.02 | 21.48 | 20.5 | 24.89M |
| October 27, 2025 | 20.65 | 21.76 | 21.66 | 21.91 | 20.46 | 29.53M |
| October 24, 2025 | 20.5 | 20.45 | 20.45 | 20.85 | 20.31 | 9.03M |
| October 23, 2025 | 20.55 | 20.54 | 20.54 | 20.63 | 20.11 | 7.46M |
| October 22, 2025 | 20.52 | 20.63 | 20.63 | 20.99 | 20.43 | 11.11M |
| October 21, 2025 | 20.29 | 20.51 | 20.51 | 20.76 | 20.23 | 8.37M |