21.79
+0.3(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.35 | 21.79 | 21.79 | 22.07 | 21.32 | 6.76M |
| January 14, 2026 | 21.8 | 21.49 | 21.49 | 21.99 | 21.04 | 8.78M |
| January 13, 2026 | 21.35 | 21.58 | 21.58 | 22.5 | 20.89 | 11.75M |
| January 12, 2026 | 20.4 | 21.23 | 21.23 | 21.4 | 20.36 | 10.47M |
| January 09, 2026 | 20.14 | 20.42 | 20.42 | 20.77 | 20.1 | 6.28M |
| January 08, 2026 | 20.41 | 20.14 | 20.14 | 20.41 | 19.92 | 7.04M |
| January 07, 2026 | 22 | 20.47 | 20.47 | 22 | 20.45 | 14.71M |
| January 06, 2026 | 20.99 | 21.66 | 21.66 | 21.7 | 20.82 | 10.14M |
| January 05, 2026 | 20.51 | 20.82 | 20.82 | 21.16 | 20.42 | 6.49M |
| December 31, 2025 | 21.32 | 20.51 | 20.51 | 21.32 | 20.45 | 5.6M |
| December 30, 2025 | 20.62 | 21.1 | 21.1 | 21.45 | 20.11 | 7.65M |
| December 29, 2025 | 20.82 | 20.64 | 20.64 | 21.05 | 20.35 | 5.52M |
| December 26, 2025 | 21.13 | 20.62 | 20.62 | 21.37 | 20.4 | 7.21M |
| December 25, 2025 | 20.88 | 21.25 | 21.25 | 21.37 | 20.78 | 5.95M |
| December 24, 2025 | 20.68 | 20.88 | 20.88 | 21.14 | 20.5 | 5.54M |
| December 23, 2025 | 20.98 | 20.85 | 20.85 | 21.4 | 20.7 | 6.21M |
| December 22, 2025 | 20.28 | 20.99 | 20.99 | 21.31 | 20.28 | 9.43M |
| December 19, 2025 | 19.81 | 20.16 | 20.16 | 20.47 | 19.81 | 5.65M |
| December 18, 2025 | 20.1 | 19.88 | 19.88 | 20.53 | 19.88 | 8.47M |
| December 17, 2025 | 19.43 | 20.3 | 20.3 | 21.36 | 19.43 | 15.13M |
| December 16, 2025 | 20.43 | 19.42 | 19.42 | 20.53 | 19.4 | 6.95M |
| December 15, 2025 | 20.84 | 20.32 | 20.32 | 20.99 | 20.28 | 7.84M |
| December 12, 2025 | 22.54 | 20.81 | 20.81 | 22.77 | 20.01 | 19.27M |
| December 11, 2025 | 21.94 | 22.02 | 22.02 | 22.45 | 21.79 | 9.02M |
| December 10, 2025 | 21.12 | 22.07 | 22.07 | 22.18 | 21.01 | 12.53M |
| December 09, 2025 | 21.34 | 21.15 | 21.15 | 21.8 | 21 | 9.64M |
| December 08, 2025 | 20.38 | 21.46 | 21.46 | 21.5 | 20.22 | 16.3M |
| December 05, 2025 | 19.08 | 20.17 | 20.17 | 20.34 | 19.05 | 10.61M |
| December 04, 2025 | 19.35 | 19.13 | 19.13 | 19.43 | 18.85 | 3.21M |
| December 03, 2025 | 19.32 | 19.12 | 19.12 | 19.48 | 19.03 | 3.33M |
| December 02, 2025 | 19.51 | 19.37 | 19.37 | 19.87 | 19.21 | 4.08M |
| December 01, 2025 | 18.66 | 19.51 | 19.51 | 19.73 | 18.66 | 5.64M |
| November 28, 2025 | 18.38 | 18.74 | 18.74 | 18.81 | 18.23 | 3.43M |
| November 27, 2025 | 18.46 | 18.3 | 18.3 | 18.68 | 18.26 | 3.21M |
| November 26, 2025 | 18.14 | 18.55 | 18.55 | 18.75 | 18.05 | 3.98M |
| November 25, 2025 | 18.08 | 18.17 | 18.17 | 18.47 | 18.08 | 3.11M |
| November 24, 2025 | 18.15 | 18.01 | 18.01 | 18.37 | 17.68 | 3.76M |
| November 21, 2025 | 18.81 | 18.13 | 18.13 | 19.12 | 18 | 7.02M |
| November 20, 2025 | 19.6 | 19.1 | 19.1 | 19.76 | 19.01 | 4.96M |
| November 19, 2025 | 20 | 19.6 | 19.6 | 20.1 | 19.51 | 4.55M |
| November 18, 2025 | 20.54 | 20.07 | 20.07 | 20.58 | 19.92 | 5.89M |
| November 17, 2025 | 19.66 | 20.24 | 20.24 | 20.68 | 19.38 | 10.42M |
| November 14, 2025 | 19.36 | 19.76 | 19.76 | 20 | 19.32 | 6.13M |
| November 13, 2025 | 19.5 | 19.59 | 19.59 | 19.84 | 19.31 | 6.15M |
| November 12, 2025 | 19.99 | 19.68 | 19.68 | 20.09 | 19.54 | 5.82M |
| November 11, 2025 | 20.01 | 20.11 | 20.11 | 20.23 | 19.81 | 9.18M |
| November 10, 2025 | 19.89 | 19.81 | 19.81 | 19.9 | 19.45 | 6.84M |
| November 07, 2025 | 19.91 | 19.84 | 19.84 | 20.26 | 19.69 | 14.79M |
| November 06, 2025 | 18.75 | 20.4 | 20.4 | 20.58 | 18.67 | 25.46M |
| November 05, 2025 | 18.5 | 18.71 | 18.71 | 18.9 | 18.44 | 2.98M |
| November 04, 2025 | 19.13 | 18.78 | 18.78 | 19.14 | 18.55 | 4.66M |
| November 03, 2025 | 18.8 | 19.04 | 19.04 | 19.11 | 18.76 | 5.54M |
| October 31, 2025 | 19.33 | 18.86 | 18.86 | 19.37 | 18.85 | 8.2M |
| October 30, 2025 | 20.78 | 19.21 | 19.21 | 21.36 | 19.14 | 17.27M |
| October 29, 2025 | 19.76 | 19.82 | 19.82 | 20.1 | 19.7 | 5.4M |
| October 28, 2025 | 19.62 | 19.98 | 19.98 | 20.33 | 19.58 | 10.6M |
| October 27, 2025 | 18.8 | 19.7 | 19.7 | 20.17 | 18.76 | 14.4M |
| October 24, 2025 | 18.55 | 18.6 | 18.6 | 18.69 | 18.4 | 4.46M |
| October 23, 2025 | 18.68 | 18.56 | 18.56 | 18.68 | 18.15 | 4.15M |
| October 22, 2025 | 18.78 | 18.62 | 18.62 | 18.88 | 18.53 | 4.96M |