19.83
+0.34(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19.35 | 19.83 | 19.83 | 19.95 | 19.33 | 7.46M |
| January 14, 2026 | 19.44 | 19.49 | 19.49 | 19.93 | 19.23 | 7.15M |
| January 13, 2026 | 19.93 | 19.45 | 19.45 | 20.27 | 19.42 | 6.24M |
| January 12, 2026 | 19.78 | 19.94 | 19.94 | 19.97 | 19.56 | 7.56M |
| January 09, 2026 | 19.89 | 19.76 | 19.76 | 20 | 19.5 | 6.2M |
| January 08, 2026 | 19.49 | 19.74 | 19.74 | 19.84 | 19.38 | 5.98M |
| January 07, 2026 | 19.6 | 19.56 | 19.56 | 19.88 | 19.2 | 6.42M |
| January 06, 2026 | 19.49 | 19.57 | 19.57 | 19.79 | 19.41 | 5.9M |
| January 05, 2026 | 19.12 | 19.42 | 19.42 | 19.48 | 19.04 | 4.3M |
| December 31, 2025 | 19.34 | 19.16 | 19.16 | 19.55 | 19.13 | 3.81M |
| December 30, 2025 | 19.61 | 19.38 | 19.38 | 19.61 | 19.21 | 4.45M |
| December 29, 2025 | 19.62 | 19.63 | 19.63 | 19.78 | 19.37 | 4.96M |
| December 26, 2025 | 20 | 19.75 | 19.75 | 20.33 | 19.62 | 7.23M |
| December 25, 2025 | 20 | 19.8 | 19.8 | 20 | 19.65 | 4.62M |
| December 24, 2025 | 20.21 | 20.01 | 20.01 | 20.21 | 19.79 | 6.12M |
| December 23, 2025 | 20.4 | 20.15 | 20.15 | 20.67 | 20.02 | 8.51M |
| December 22, 2025 | 19.73 | 20.51 | 20.51 | 20.58 | 19.71 | 11.36M |
| December 19, 2025 | 18.6 | 19.83 | 19.83 | 19.97 | 18.46 | 17.92M |
| December 18, 2025 | 18.66 | 18.42 | 18.42 | 18.92 | 18.4 | 6.84M |
| December 17, 2025 | 17.96 | 18.82 | 18.82 | 18.95 | 17.88 | 11.74M |
| December 16, 2025 | 18.4 | 17.99 | 17.99 | 18.4 | 17.74 | 5.8M |
| December 15, 2025 | 18.01 | 18.1 | 18.1 | 18.35 | 17.97 | 4.43M |
| December 12, 2025 | 18.17 | 18.15 | 18.15 | 18.37 | 18.1 | 4.27M |
| December 11, 2025 | 18.49 | 18.17 | 18.17 | 18.55 | 18.15 | 4.73M |
| December 10, 2025 | 18.42 | 18.5 | 18.5 | 18.59 | 18.19 | 5.83M |
| December 09, 2025 | 18.8 | 18.55 | 18.55 | 18.86 | 18.43 | 5.82M |
| December 08, 2025 | 18.93 | 18.87 | 18.87 | 19.1 | 18.86 | 6.67M |
| December 05, 2025 | 18.39 | 18.88 | 18.88 | 18.92 | 18.21 | 5.9M |
| December 04, 2025 | 18.81 | 18.49 | 18.49 | 18.89 | 18.25 | 6.52M |
| December 03, 2025 | 18.86 | 18.84 | 18.84 | 19.09 | 18.66 | 7.02M |
| December 02, 2025 | 19.18 | 18.88 | 18.88 | 19.28 | 18.83 | 6.73M |
| December 01, 2025 | 19.42 | 19.25 | 19.25 | 19.68 | 19.15 | 8.7M |
| November 28, 2025 | 19 | 19.44 | 19.44 | 19.47 | 18.98 | 10.65M |
| November 27, 2025 | 18.78 | 18.96 | 18.96 | 19.35 | 18.72 | 12.51M |
| November 26, 2025 | 19.06 | 18.78 | 18.78 | 19.17 | 18.72 | 11.13M |
| November 25, 2025 | 18.89 | 19.05 | 19.05 | 19.33 | 18.6 | 16.48M |
| November 24, 2025 | 19.99 | 18.95 | 18.95 | 20.5 | 18.95 | 19.47M |
| November 21, 2025 | 22.7 | 21.05 | 21.05 | 22.7 | 21.05 | 17.42M |
| November 20, 2025 | 24.01 | 23.39 | 23.39 | 24.8 | 22.99 | 37.92M |
| November 19, 2025 | 22.52 | 24.34 | 24.34 | 24.94 | 22.52 | 47.53M |
| November 18, 2025 | 23.26 | 22.67 | 22.67 | 23.93 | 22.5 | 20.83M |
| November 17, 2025 | 24.29 | 24.15 | 24.15 | 24.57 | 23.4 | 25.21M |
| November 14, 2025 | 23.1 | 24.16 | 24.16 | 25.41 | 22.69 | 38.61M |
| November 13, 2025 | 22.75 | 23.1 | 23.1 | 23.51 | 22.72 | 20.2M |
| November 12, 2025 | 22.75 | 22.79 | 22.79 | 23.25 | 21.86 | 12.28M |
| November 11, 2025 | 22.7 | 22.76 | 22.76 | 23.09 | 22.37 | 11.9M |
| November 10, 2025 | 22.75 | 22.61 | 22.61 | 23.98 | 22.52 | 20.01M |
| November 07, 2025 | 22.4 | 22.62 | 22.62 | 22.9 | 22.1 | 10.14M |
| November 06, 2025 | 22.43 | 22.51 | 22.51 | 23.06 | 21.93 | 9.09M |
| November 05, 2025 | 21.39 | 22.43 | 22.43 | 22.75 | 21.3 | 10.35M |
| November 04, 2025 | 22.22 | 21.81 | 21.81 | 22.41 | 21.58 | 6.15M |
| November 03, 2025 | 22.47 | 22.22 | 22.22 | 22.55 | 21.63 | 8.54M |
| October 31, 2025 | 22.33 | 22.46 | 22.46 | 23.16 | 22.33 | 14.82M |
| October 30, 2025 | 22.55 | 22.58 | 22.58 | 22.89 | 22.31 | 12.82M |
| October 29, 2025 | 22.35 | 22.59 | 22.59 | 22.74 | 22.2 | 8.9M |
| October 28, 2025 | 22.21 | 22.43 | 22.43 | 22.62 | 21.81 | 9.83M |
| October 27, 2025 | 21.58 | 22.07 | 22.07 | 22.23 | 21.37 | 12.16M |
| October 24, 2025 | 21.58 | 21.32 | 21.32 | 21.75 | 21.22 | 5.77M |
| October 23, 2025 | 20.94 | 21.44 | 21.44 | 21.5 | 20.73 | 7.29M |
| October 22, 2025 | 21.71 | 21.16 | 21.16 | 21.76 | 21 | 7.88M |