20.93
-0.25(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.08 | 20.93 | 20.93 | 21.52 | 20.66 | 9.57M |
| January 13, 2026 | 21.21 | 21.19 | 21.19 | 21.86 | 21.06 | 10.89M |
| January 12, 2026 | 21.11 | 21.17 | 21.17 | 21.3 | 20.94 | 7.1M |
| January 09, 2026 | 20.97 | 21.1 | 21.1 | 21.14 | 20.68 | 7.15M |
| January 08, 2026 | 20.4 | 20.98 | 20.98 | 21.22 | 20.4 | 9.25M |
| January 07, 2026 | 20.29 | 20.48 | 20.48 | 20.75 | 20.26 | 6.3M |
| January 06, 2026 | 20.21 | 20.3 | 20.3 | 20.36 | 20.03 | 5.5M |
| January 05, 2026 | 19.24 | 20.23 | 20.23 | 20.33 | 19.2 | 9.12M |
| December 31, 2025 | 19.45 | 19.24 | 19.24 | 19.49 | 19.2 | 3.37M |
| December 30, 2025 | 19.37 | 19.48 | 19.48 | 19.52 | 19.26 | 3.24M |
| December 29, 2025 | 19.68 | 19.46 | 19.46 | 19.68 | 19.4 | 3.43M |
| December 26, 2025 | 19.75 | 19.69 | 19.69 | 19.87 | 19.61 | 2.85M |
| December 25, 2025 | 19.8 | 19.83 | 19.83 | 19.86 | 19.6 | 3M |
| December 24, 2025 | 19.75 | 19.82 | 19.82 | 19.92 | 19.63 | 2.82M |
| December 23, 2025 | 19.77 | 19.79 | 19.79 | 19.88 | 19.65 | 2.69M |
| December 22, 2025 | 19.95 | 19.78 | 19.78 | 19.96 | 19.74 | 3.07M |
| December 19, 2025 | 19.48 | 19.9 | 19.9 | 19.92 | 19.37 | 4.15M |
| December 18, 2025 | 19.3 | 19.39 | 19.39 | 19.6 | 19.2 | 3.27M |
| December 17, 2025 | 19.39 | 19.4 | 19.4 | 19.46 | 18.97 | 3.73M |
| December 16, 2025 | 19.59 | 19.39 | 19.39 | 19.74 | 19.28 | 2.97M |
| December 15, 2025 | 19.8 | 19.7 | 19.7 | 19.93 | 19.6 | 2.57M |
| December 12, 2025 | 19.92 | 19.87 | 19.87 | 20.05 | 19.8 | 2.89M |
| December 11, 2025 | 20.19 | 19.95 | 19.95 | 20.38 | 19.95 | 3.29M |
| December 10, 2025 | 20.2 | 20.17 | 20.17 | 20.25 | 19.91 | 2.52M |
| December 09, 2025 | 20.46 | 20.16 | 20.16 | 20.6 | 20.13 | 3.28M |
| December 08, 2025 | 20.07 | 20.48 | 20.48 | 20.78 | 20.07 | 6.17M |
| December 05, 2025 | 20.15 | 20.09 | 20.09 | 20.15 | 19.76 | 2.84M |
| December 04, 2025 | 20.2 | 20 | 20 | 20.42 | 19.79 | 4.65M |
| December 03, 2025 | 19.8 | 20.3 | 20.3 | 20.3 | 19.74 | 3.98M |
| December 02, 2025 | 20.07 | 19.87 | 19.87 | 20.07 | 19.72 | 2.64M |
| December 01, 2025 | 20.12 | 20.09 | 20.09 | 20.22 | 20.03 | 3.72M |
| November 28, 2025 | 20.12 | 20.14 | 20.14 | 20.18 | 19.9 | 2.45M |
| November 27, 2025 | 19.89 | 20.12 | 20.12 | 20.13 | 19.81 | 3.36M |
| November 26, 2025 | 20 | 19.95 | 19.95 | 20.48 | 19.9 | 4.87M |
| November 25, 2025 | 19.56 | 19.97 | 19.97 | 20.18 | 19.51 | 4.84M |
| November 24, 2025 | 19.51 | 19.53 | 19.53 | 19.66 | 19.18 | 3.98M |
| November 21, 2025 | 19.68 | 19.36 | 19.36 | 20.18 | 19.19 | 7.2M |
| November 20, 2025 | 20.32 | 20.12 | 20.12 | 20.64 | 19.98 | 5.47M |
| November 19, 2025 | 21.1 | 20.37 | 20.37 | 21.27 | 20.31 | 7.31M |
| November 18, 2025 | 21.94 | 21.13 | 21.13 | 22.14 | 21.02 | 9.5M |
| November 17, 2025 | 22.59 | 22.16 | 22.16 | 22.8 | 21.84 | 11.16M |
| November 14, 2025 | 21.6 | 22.11 | 22.11 | 22.34 | 21.45 | 8.91M |
| November 13, 2025 | 21.49 | 21.69 | 21.69 | 21.85 | 21.26 | 6M |
| November 12, 2025 | 21.8 | 21.45 | 21.45 | 21.96 | 21.27 | 6.47M |
| November 11, 2025 | 21.98 | 21.79 | 21.79 | 22.11 | 21.63 | 6.02M |
| November 10, 2025 | 21.94 | 21.96 | 21.96 | 22.17 | 21.87 | 5.37M |
| November 07, 2025 | 22.02 | 22.08 | 22.08 | 22.38 | 22 | 6.17M |
| November 06, 2025 | 22.65 | 22.16 | 22.16 | 22.77 | 22.02 | 9.57M |
| November 05, 2025 | 22.64 | 22.78 | 22.78 | 22.97 | 22.4 | 8.21M |
| November 04, 2025 | 23.58 | 22.98 | 22.98 | 23.75 | 22.74 | 12.44M |
| November 03, 2025 | 23.85 | 23.72 | 23.72 | 23.99 | 23.41 | 12.9M |
| October 31, 2025 | 22.82 | 23.83 | 23.83 | 24 | 22.76 | 19.32M |
| October 30, 2025 | 22.8 | 22.7 | 22.7 | 23.3 | 22.65 | 11.42M |
| October 29, 2025 | 22.63 | 22.92 | 22.92 | 23.25 | 22.36 | 11.92M |
| October 28, 2025 | 23.02 | 22.6 | 22.6 | 23.2 | 22.42 | 14.53M |
| October 27, 2025 | 21.88 | 23.25 | 23.25 | 23.47 | 21.87 | 20.76M |
| October 24, 2025 | 22.23 | 21.83 | 21.83 | 22.48 | 21.75 | 9.6M |
| October 23, 2025 | 22.75 | 22.24 | 22.24 | 22.96 | 21.8 | 11.8M |
| October 22, 2025 | 22.2 | 22.79 | 22.79 | 23.05 | 22.14 | 16.1M |
| October 21, 2025 | 21.72 | 22.14 | 22.14 | 22.22 | 21.5 | 7.8M |