19.60
+0.03(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19.55 | 19.6 | 19.6 | 19.79 | 19.42 | 8.91M |
| January 14, 2026 | 19.94 | 19.57 | 19.57 | 20.08 | 19.42 | 16.3M |
| January 13, 2026 | 20.2 | 19.94 | 19.94 | 20.36 | 19.82 | 14.64M |
| January 12, 2026 | 20.29 | 20.18 | 20.18 | 20.4 | 20.05 | 14.77M |
| January 09, 2026 | 20.37 | 20.3 | 20.3 | 20.83 | 20.15 | 16.21M |
| January 08, 2026 | 19.82 | 20.45 | 20.45 | 20.6 | 19.81 | 18.12M |
| January 07, 2026 | 20 | 19.92 | 19.92 | 20.13 | 19.88 | 13.62M |
| January 06, 2026 | 20.11 | 20.12 | 20.12 | 20.35 | 20 | 16.07M |
| January 05, 2026 | 20.07 | 20.27 | 20.27 | 20.36 | 19.88 | 17.01M |
| December 31, 2025 | 20.16 | 20.1 | 20.1 | 20.38 | 19.87 | 21.22M |
| December 30, 2025 | 19.12 | 19.87 | 19.87 | 20.06 | 19.09 | 19.29M |
| December 29, 2025 | 19.37 | 19.21 | 19.21 | 19.58 | 19.18 | 9.63M |
| December 26, 2025 | 19.24 | 19.39 | 19.39 | 19.75 | 19.15 | 14.12M |
| December 25, 2025 | 18.95 | 19.26 | 19.26 | 19.46 | 18.89 | 17.92M |
| December 24, 2025 | 18.6 | 18.95 | 18.95 | 19.09 | 18.55 | 9.97M |
| December 23, 2025 | 18.54 | 18.67 | 18.67 | 18.89 | 18.49 | 8.76M |
| December 22, 2025 | 18.52 | 18.54 | 18.54 | 18.67 | 18.2 | 17.01M |
| December 19, 2025 | 18.65 | 18.89 | 18.89 | 19.17 | 18.65 | 9.36M |
| December 18, 2025 | 18.56 | 18.65 | 18.65 | 18.88 | 18.5 | 8.34M |
| December 17, 2025 | 18.8 | 18.68 | 18.68 | 18.99 | 18.34 | 11.77M |
| December 16, 2025 | 19.23 | 18.8 | 18.8 | 19.25 | 18.65 | 7.46M |
| December 15, 2025 | 19.01 | 19.1 | 19.1 | 19.22 | 18.95 | 9.37M |
| December 12, 2025 | 18.99 | 19.14 | 19.14 | 19.24 | 18.82 | 8.71M |
| December 11, 2025 | 19.21 | 19.05 | 19.05 | 19.38 | 19.01 | 9.95M |
| December 10, 2025 | 19.21 | 19.2 | 19.2 | 19.31 | 18.95 | 10.46M |
| December 09, 2025 | 19.41 | 19.31 | 19.31 | 19.67 | 19.24 | 9.05M |
| December 08, 2025 | 19.75 | 19.45 | 19.45 | 19.75 | 19.38 | 14.36M |
| December 05, 2025 | 19.21 | 19.63 | 19.63 | 19.69 | 19.06 | 11.61M |
| December 04, 2025 | 18.99 | 19.33 | 19.33 | 19.38 | 18.81 | 11.24M |
| December 03, 2025 | 19.05 | 18.9 | 18.9 | 19.15 | 18.72 | 10.43M |
| December 02, 2025 | 19.25 | 19.04 | 19.04 | 19.25 | 19.01 | 10.18M |
| December 01, 2025 | 19.23 | 19.25 | 19.25 | 19.43 | 18.93 | 13.94M |
| November 28, 2025 | 19.4 | 19.22 | 19.22 | 19.47 | 19 | 10.77M |
| November 27, 2025 | 19.46 | 19.4 | 19.4 | 19.79 | 19.35 | 15.21M |
| November 26, 2025 | 19.2 | 19.48 | 19.48 | 19.7 | 19.03 | 10.71M |
| November 25, 2025 | 19.29 | 19.27 | 19.27 | 19.64 | 19.14 | 10.15M |
| November 24, 2025 | 19.39 | 19.09 | 19.09 | 19.39 | 18.7 | 9.83M |
| November 21, 2025 | 19.19 | 19.11 | 19.11 | 19.47 | 18.92 | 12.54M |
| November 20, 2025 | 19.61 | 19.37 | 19.37 | 19.7 | 19.16 | 9.78M |
| November 19, 2025 | 19.49 | 19.5 | 19.5 | 19.63 | 19.33 | 9.76M |
| November 18, 2025 | 19.4 | 19.47 | 19.47 | 19.61 | 19.33 | 9.64M |
| November 17, 2025 | 19.9 | 19.49 | 19.49 | 20.01 | 19.4 | 21.6M |
| November 14, 2025 | 20.06 | 20.1 | 20.1 | 20.42 | 19.98 | 9.58M |
| November 13, 2025 | 20.16 | 20.18 | 20.18 | 20.44 | 20.04 | 11.8M |
| November 12, 2025 | 20.37 | 20.14 | 20.14 | 20.46 | 19.98 | 11.03M |
| November 11, 2025 | 20.76 | 20.48 | 20.48 | 20.81 | 20.17 | 15.47M |
| November 10, 2025 | 21.4 | 20.68 | 20.68 | 21.43 | 20.58 | 20.32M |
| November 07, 2025 | 22.29 | 21.45 | 21.45 | 22.3 | 21.36 | 22.97M |
| November 06, 2025 | 21.75 | 22.38 | 22.38 | 22.56 | 21.36 | 21.52M |
| November 05, 2025 | 20.77 | 21.7 | 21.7 | 21.9 | 20.7 | 19.62M |
| November 04, 2025 | 21.95 | 21.12 | 21.12 | 22.25 | 20.88 | 20.93M |
| November 03, 2025 | 22.75 | 21.84 | 21.84 | 22.88 | 21.3 | 31.13M |
| October 31, 2025 | 22.2 | 22.6 | 22.6 | 23.27 | 21.86 | 30.64M |
| October 30, 2025 | 22.95 | 21.86 | 21.86 | 23.2 | 21.76 | 28.49M |
| October 29, 2025 | 22.22 | 22.63 | 22.63 | 22.9 | 22.15 | 17.02M |
| October 28, 2025 | 22.38 | 22.3 | 22.3 | 22.77 | 22.01 | 16.88M |
| October 27, 2025 | 23.2 | 22.38 | 22.38 | 23.23 | 21.96 | 25.07M |
| October 24, 2025 | 21.68 | 22.67 | 22.67 | 23.08 | 21.54 | 26.23M |
| October 23, 2025 | 22 | 21.57 | 21.57 | 22 | 21.19 | 21.12M |
| October 22, 2025 | 22.02 | 22.15 | 22.15 | 22.68 | 21.85 | 20.88M |