19.90
-0.19(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.09 | 19.9 | 19.9 | 20.09 | 19.8 | 7.5M |
| January 13, 2026 | 19.97 | 20.09 | 20.09 | 20.35 | 19.93 | 8.1M |
| January 12, 2026 | 19.94 | 19.96 | 19.96 | 19.96 | 19.79 | 6.4M |
| January 09, 2026 | 20.15 | 19.91 | 19.91 | 20.19 | 19.86 | 8.87M |
| January 08, 2026 | 20.07 | 20.13 | 20.13 | 20.22 | 20.02 | 5.3M |
| January 07, 2026 | 20.35 | 20.07 | 20.07 | 20.48 | 20.03 | 12.31M |
| January 06, 2026 | 20.62 | 20.33 | 20.33 | 20.62 | 20.3 | 8.77M |
| January 05, 2026 | 20.75 | 20.64 | 20.64 | 20.76 | 20.41 | 6.86M |
| December 31, 2025 | 20.58 | 20.76 | 20.76 | 21.16 | 20.58 | 4.84M |
| December 30, 2025 | 20.81 | 20.76 | 20.76 | 20.92 | 20.63 | 4.55M |
| December 29, 2025 | 21.02 | 20.8 | 20.8 | 21.05 | 20.61 | 5.96M |
| December 26, 2025 | 20.99 | 20.93 | 20.93 | 21.1 | 20.75 | 5.33M |
| December 25, 2025 | 20.76 | 21.02 | 21.02 | 21.03 | 20.7 | 5.22M |
| December 24, 2025 | 20.74 | 20.76 | 20.76 | 20.9 | 20.35 | 7.01M |
| December 23, 2025 | 21.46 | 20.74 | 20.74 | 21.55 | 20.64 | 11.41M |
| December 22, 2025 | 22.12 | 21.53 | 21.53 | 22.22 | 21.48 | 10.3M |
| December 19, 2025 | 22.49 | 22.14 | 22.14 | 22.71 | 22.13 | 5.43M |
| December 18, 2025 | 22.23 | 22.35 | 22.35 | 22.53 | 22.03 | 6.65M |
| December 17, 2025 | 22.52 | 22.72 | 22.72 | 22.8 | 22.38 | 6.46M |
| December 16, 2025 | 22.03 | 22.51 | 22.51 | 22.74 | 22.01 | 8.04M |
| December 15, 2025 | 21.88 | 22.1 | 22.1 | 22.31 | 21.57 | 10.04M |
| December 12, 2025 | 22.19 | 21.85 | 21.85 | 22.41 | 21.73 | 24.17M |
| December 11, 2025 | 21.71 | 22.19 | 22.19 | 22.46 | 21.69 | 11.71M |
| December 10, 2025 | 21.25 | 21.71 | 21.71 | 21.85 | 21.25 | 10.07M |
| December 09, 2025 | 21.53 | 21.46 | 21.46 | 21.73 | 21.28 | 6.87M |
| December 08, 2025 | 21.54 | 21.53 | 21.53 | 21.66 | 21.05 | 8.08M |
| December 05, 2025 | 21.55 | 21.48 | 21.48 | 21.85 | 21.36 | 8.61M |
| December 04, 2025 | 22.12 | 21.7 | 21.7 | 22.19 | 21.62 | 6.85M |
| December 03, 2025 | 21.76 | 22.02 | 22.02 | 22.15 | 21.63 | 6.78M |
| December 02, 2025 | 22.13 | 21.76 | 21.76 | 22.2 | 21.65 | 9.21M |
| December 01, 2025 | 21.79 | 21.97 | 21.97 | 22.29 | 21.51 | 17.34M |
| November 28, 2025 | 21.39 | 21.3 | 21.3 | 21.59 | 21.13 | 11.66M |
| November 27, 2025 | 20.93 | 21.26 | 21.26 | 21.4 | 20.82 | 14.66M |
| November 26, 2025 | 20.76 | 20.99 | 20.99 | 21.32 | 20.69 | 11.25M |
| November 25, 2025 | 20.36 | 20.77 | 20.77 | 20.87 | 20.23 | 12.34M |
| November 24, 2025 | 20.39 | 20.32 | 20.32 | 20.77 | 20.04 | 23.63M |
| November 21, 2025 | 20.85 | 20.3 | 20.3 | 21.3 | 20.11 | 32.79M |
| November 20, 2025 | 20.84 | 20.85 | 20.85 | 21.04 | 20.58 | 9.01M |
| November 19, 2025 | 20.45 | 20.71 | 20.71 | 20.91 | 20.3 | 10.55M |
| November 18, 2025 | 20.38 | 20.49 | 20.49 | 20.68 | 20.13 | 9.7M |
| November 17, 2025 | 20.37 | 20.29 | 20.29 | 20.4 | 20.15 | 7.81M |
| November 14, 2025 | 20.36 | 20.37 | 20.37 | 20.56 | 20.15 | 8.99M |
| November 13, 2025 | 20.38 | 20.29 | 20.29 | 20.53 | 20.11 | 11.71M |
| November 12, 2025 | 20.42 | 20.46 | 20.46 | 20.68 | 20.31 | 13.77M |
| November 11, 2025 | 20.1 | 20.37 | 20.37 | 20.48 | 20.02 | 7.61M |
| November 10, 2025 | 20.17 | 20.09 | 20.09 | 20.25 | 19.99 | 10.43M |
| November 07, 2025 | 19.98 | 20.1 | 20.1 | 20.33 | 19.97 | 7.85M |
| November 06, 2025 | 19.92 | 20 | 20 | 20.27 | 19.82 | 13.76M |
| November 05, 2025 | 19.82 | 19.91 | 19.91 | 20.09 | 19.5 | 12.05M |
| November 04, 2025 | 19.87 | 19.87 | 19.87 | 19.98 | 19.69 | 11.61M |
| November 03, 2025 | 19.48 | 19.88 | 19.88 | 20 | 19.32 | 17.37M |
| October 31, 2025 | 19 | 19.52 | 19.52 | 19.6 | 18.97 | 17.83M |
| October 30, 2025 | 19.15 | 19.25 | 19.25 | 19.3 | 18.8 | 16.79M |
| October 29, 2025 | 18.33 | 19.15 | 19.15 | 19.15 | 18.25 | 23.42M |
| October 28, 2025 | 18.45 | 18.37 | 18.37 | 18.5 | 18.28 | 6.85M |
| October 27, 2025 | 18.48 | 18.42 | 18.42 | 18.59 | 18.35 | 7.78M |
| October 24, 2025 | 18.48 | 18.47 | 18.47 | 18.5 | 18.35 | 6.8M |
| October 23, 2025 | 18.37 | 18.51 | 18.51 | 18.54 | 18.31 | 7.83M |
| October 22, 2025 | 18.44 | 18.37 | 18.37 | 18.53 | 18.32 | 4.79M |
| October 21, 2025 | 18.53 | 18.44 | 18.44 | 18.6 | 18.36 | 5.57M |