21.25
-0.43(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.65 | 21.25 | 21.25 | 21.95 | 21 | 10.09M |
| January 13, 2026 | 22.29 | 21.68 | 21.68 | 22.35 | 21.61 | 8.78M |
| January 12, 2026 | 22.8 | 22.28 | 22.28 | 23 | 22.06 | 11.45M |
| January 09, 2026 | 21.8 | 22.86 | 22.86 | 23.15 | 21.66 | 17.39M |
| January 08, 2026 | 20.82 | 21.82 | 21.82 | 22.06 | 20.52 | 13.55M |
| January 07, 2026 | 20.93 | 20.91 | 20.91 | 21.06 | 20.51 | 6.93M |
| January 06, 2026 | 20.7 | 20.94 | 20.94 | 21.09 | 20.23 | 12.09M |
| January 05, 2026 | 21.16 | 20.7 | 20.7 | 21.66 | 20.61 | 10.99M |
| December 31, 2025 | 21.8 | 21.16 | 21.16 | 21.8 | 20.96 | 7.31M |
| December 30, 2025 | 21.62 | 21.47 | 21.47 | 21.82 | 21.39 | 5.86M |
| December 29, 2025 | 21.61 | 21.72 | 21.72 | 22.5 | 21.44 | 9.08M |
| December 26, 2025 | 21.8 | 21.65 | 21.65 | 22 | 21.32 | 7.35M |
| December 25, 2025 | 21.8 | 21.89 | 21.89 | 22.17 | 21.68 | 6.24M |
| December 24, 2025 | 21.4 | 21.93 | 21.93 | 22.11 | 21.14 | 13.29M |
| December 23, 2025 | 22.18 | 21.41 | 21.41 | 22.52 | 21.21 | 18.66M |
| December 22, 2025 | 22.91 | 22.35 | 22.35 | 23 | 22.11 | 13.89M |
| December 19, 2025 | 22.08 | 22.82 | 22.82 | 23.88 | 22.08 | 18.46M |
| December 18, 2025 | 21.77 | 22.2 | 22.2 | 22.59 | 21.66 | 16.1M |
| December 17, 2025 | 21.4 | 21.81 | 21.81 | 22 | 19.67 | 32.33M |
| December 16, 2025 | 21.26 | 21.74 | 21.74 | 21.88 | 20.93 | 14.82M |
| December 15, 2025 | 21.11 | 21.26 | 21.26 | 21.99 | 21.08 | 15.15M |
| December 12, 2025 | 21.01 | 21.16 | 21.16 | 21.61 | 20.85 | 19.61M |
| December 11, 2025 | 20.08 | 21.19 | 21.19 | 21.89 | 20.08 | 26.54M |
| December 10, 2025 | 19.02 | 19.96 | 19.96 | 20.29 | 18.65 | 22.12M |
| December 09, 2025 | 18.25 | 19.01 | 19.01 | 19.06 | 18.1 | 20.18M |
| December 08, 2025 | 18 | 18.38 | 18.38 | 18.55 | 17.87 | 13.75M |
| December 05, 2025 | 18.12 | 18 | 18 | 18.15 | 17.39 | 11.15M |
| December 04, 2025 | 18.32 | 17.97 | 17.97 | 18.48 | 17.77 | 16.9M |
| December 03, 2025 | 18.13 | 17.96 | 17.96 | 18.58 | 17.68 | 16.54M |
| December 02, 2025 | 18 | 18.13 | 18.13 | 18.38 | 17.6 | 25.73M |
| December 01, 2025 | 16 | 17.59 | 17.59 | 17.59 | 15.99 | 22.06M |
| November 28, 2025 | 15.13 | 15.99 | 15.99 | 16.08 | 15.03 | 10.25M |
| November 27, 2025 | 15.02 | 15.13 | 15.13 | 15.28 | 14.96 | 2.47M |
| November 26, 2025 | 15.07 | 14.96 | 14.96 | 15.23 | 14.96 | 2.36M |
| November 25, 2025 | 14.86 | 15.09 | 15.09 | 15.24 | 14.86 | 3.54M |
| November 24, 2025 | 14.84 | 14.86 | 14.86 | 14.98 | 14.63 | 3.17M |
| November 21, 2025 | 15 | 14.81 | 14.81 | 15.17 | 14.63 | 5.49M |
| November 20, 2025 | 15.65 | 15.17 | 15.17 | 15.89 | 15.13 | 4.88M |
| November 19, 2025 | 16.2 | 15.6 | 15.6 | 16.2 | 15.6 | 6.08M |
| November 18, 2025 | 15.6 | 16.21 | 16.21 | 16.36 | 15.4 | 10.06M |
| November 17, 2025 | 15.63 | 15.6 | 15.6 | 15.66 | 15.35 | 2.84M |
| November 14, 2025 | 15.5 | 15.65 | 15.65 | 15.79 | 15.48 | 3.17M |
| November 13, 2025 | 15.7 | 15.58 | 15.58 | 15.7 | 15.22 | 4.01M |
| November 12, 2025 | 16.03 | 15.67 | 15.67 | 16.03 | 15.47 | 5.13M |
| November 11, 2025 | 15.98 | 16.03 | 16.03 | 16.07 | 15.88 | 3.36M |
| November 10, 2025 | 16 | 15.98 | 15.98 | 16.15 | 15.91 | 3.24M |
| November 07, 2025 | 16.07 | 16 | 16 | 16.18 | 15.98 | 3.97M |
| November 06, 2025 | 16.03 | 16.2 | 16.2 | 16.51 | 16.03 | 4.65M |
| November 05, 2025 | 15.92 | 16.08 | 16.08 | 16.18 | 15.85 | 2.68M |
| November 04, 2025 | 16.37 | 16.11 | 16.11 | 16.52 | 16.03 | 4.54M |
| November 03, 2025 | 16.93 | 16.43 | 16.43 | 16.95 | 16.3 | 5.44M |
| October 31, 2025 | 16.58 | 16.85 | 16.85 | 16.96 | 16.45 | 6.84M |
| October 30, 2025 | 16.19 | 16.59 | 16.59 | 17 | 16.06 | 10.71M |
| October 29, 2025 | 15.99 | 16.2 | 16.2 | 16.34 | 15.98 | 4.07M |
| October 28, 2025 | 16.06 | 16.11 | 16.11 | 16.44 | 15.9 | 5.11M |
| October 27, 2025 | 15.88 | 16.05 | 16.05 | 16.15 | 15.88 | 3.8M |
| October 24, 2025 | 16 | 15.88 | 15.88 | 16.1 | 15.82 | 4.44M |
| October 23, 2025 | 16.19 | 16 | 16 | 16.19 | 15.81 | 4.98M |
| October 22, 2025 | 16.16 | 16.28 | 16.28 | 16.38 | 16.02 | 4.61M |
| October 21, 2025 | 16.21 | 16.2 | 16.2 | 16.33 | 15.97 | 4.35M |