20.90
+0.19(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.55 | 20.9 | 20.9 | 21.18 | 20.5 | 1.65M |
| January 13, 2026 | 21.02 | 20.71 | 20.71 | 21.24 | 20.7 | 1.63M |
| January 12, 2026 | 20.87 | 21.05 | 21.05 | 21.71 | 20.87 | 2.27M |
| January 09, 2026 | 20.73 | 20.81 | 20.81 | 20.86 | 20.53 | 1.38M |
| January 08, 2026 | 19.99 | 20.74 | 20.74 | 20.88 | 19.99 | 2.53M |
| January 07, 2026 | 19.49 | 19.92 | 19.92 | 20.01 | 19.43 | 1.98M |
| January 06, 2026 | 19.38 | 19.49 | 19.49 | 19.56 | 19.38 | 847,400 |
| January 05, 2026 | 19.37 | 19.44 | 19.44 | 19.63 | 19.31 | 859,900 |
| December 31, 2025 | 19.07 | 19.23 | 19.23 | 19.5 | 19.03 | 840,800 |
| December 30, 2025 | 19.01 | 19.1 | 19.1 | 19.18 | 18.99 | 702,950 |
| December 29, 2025 | 19.56 | 19.28 | 19.28 | 19.8 | 19.26 | 1.07M |
| December 26, 2025 | 19.14 | 19.56 | 19.56 | 19.63 | 19.14 | 1.65M |
| December 25, 2025 | 18.86 | 19.3 | 19.3 | 19.35 | 18.86 | 1.36M |
| December 24, 2025 | 18.61 | 18.86 | 18.86 | 18.99 | 18.61 | 452,300 |
| December 23, 2025 | 18.53 | 18.8 | 18.8 | 19.35 | 18.53 | 1.58M |
| December 22, 2025 | 18 | 18.8 | 18.8 | 18.91 | 17.92 | 1.66M |
| December 19, 2025 | 17.8 | 18.01 | 18.01 | 18.09 | 17.67 | 445,900 |
| December 18, 2025 | 17.56 | 17.74 | 17.74 | 18.2 | 17.4 | 879,400 |
| December 17, 2025 | 17.28 | 17.51 | 17.51 | 17.56 | 17.03 | 1.05M |
| December 16, 2025 | 17.62 | 17.36 | 17.36 | 17.75 | 17.16 | 1.62M |
| December 15, 2025 | 18.2 | 17.73 | 17.73 | 18.27 | 17.64 | 1.36M |
| December 12, 2025 | 18.3 | 18.38 | 18.38 | 18.7 | 18.3 | 1.04M |
| December 11, 2025 | 19 | 18.83 | 18.83 | 19 | 18.69 | 712,600 |
| December 10, 2025 | 18.96 | 19 | 19 | 19.12 | 18.85 | 565,300 |
| December 09, 2025 | 19.11 | 19.03 | 19.03 | 19.11 | 18.9 | 562,900 |
| December 08, 2025 | 19.06 | 18.98 | 18.98 | 19.06 | 18.91 | 676,400 |
| December 05, 2025 | 18.9 | 19.04 | 19.04 | 19.08 | 18.81 | 572,140 |
| December 04, 2025 | 18.98 | 18.93 | 18.93 | 19.02 | 18.61 | 661,730 |
| December 03, 2025 | 19.12 | 19.05 | 19.05 | 19.12 | 18.88 | 1.12M |
| December 02, 2025 | 19.3 | 19.16 | 19.16 | 19.34 | 19.06 | 756,300 |
| December 01, 2025 | 19.45 | 19.3 | 19.3 | 19.5 | 19.16 | 913,300 |
| November 28, 2025 | 19.21 | 19.48 | 19.48 | 19.48 | 19.11 | 726,460 |
| November 27, 2025 | 19.14 | 19.29 | 19.29 | 19.42 | 19.14 | 975,500 |
| November 26, 2025 | 19.17 | 19.11 | 19.11 | 19.48 | 19.07 | 983,460 |
| November 25, 2025 | 19.07 | 19.18 | 19.18 | 19.28 | 18.97 | 1.07M |
| November 24, 2025 | 19.36 | 18.96 | 18.96 | 19.36 | 18.88 | 1.77M |
| November 21, 2025 | 19.73 | 19.49 | 19.49 | 20 | 19.01 | 1.82M |
| November 20, 2025 | 20.12 | 19.96 | 19.96 | 20.17 | 19.8 | 1.09M |
| November 19, 2025 | 20.41 | 20.18 | 20.18 | 20.41 | 19.95 | 1.01M |
| November 18, 2025 | 20.16 | 20.28 | 20.28 | 20.4 | 20.11 | 1.22M |
| November 17, 2025 | 20.33 | 20.28 | 20.28 | 20.45 | 20.12 | 957,500 |
| November 14, 2025 | 19.98 | 20.36 | 20.36 | 20.66 | 19.91 | 2.25M |
| November 13, 2025 | 19.8 | 19.93 | 19.93 | 19.95 | 19.71 | 735,200 |
| November 12, 2025 | 19.83 | 19.83 | 19.83 | 19.93 | 19.62 | 1.13M |
| November 11, 2025 | 20.11 | 19.85 | 19.85 | 20.15 | 19.78 | 1.4M |
| November 10, 2025 | 20.23 | 20.05 | 20.05 | 20.29 | 19.9 | 2.28M |
| November 07, 2025 | 20.15 | 20.26 | 20.26 | 20.33 | 20.02 | 1.09M |
| November 06, 2025 | 20.4 | 20.22 | 20.22 | 20.41 | 19.97 | 1.59M |
| November 05, 2025 | 20.3 | 20.4 | 20.4 | 20.45 | 20.15 | 982,000 |
| November 04, 2025 | 20.4 | 20.39 | 20.39 | 20.47 | 20.15 | 1.01M |
| November 03, 2025 | 20.3 | 20.4 | 20.4 | 20.47 | 20.21 | 1.22M |
| October 31, 2025 | 19.97 | 20.35 | 20.35 | 20.42 | 19.72 | 1.94M |
| October 30, 2025 | 20.43 | 20.26 | 20.26 | 20.52 | 20.2 | 884,800 |
| October 29, 2025 | 20.62 | 20.54 | 20.54 | 20.62 | 20.33 | 1.05M |
| October 28, 2025 | 20.68 | 20.64 | 20.64 | 20.75 | 20.48 | 1.28M |
| October 27, 2025 | 20.74 | 20.68 | 20.68 | 20.74 | 20.52 | 1.08M |
| October 24, 2025 | 20.53 | 20.74 | 20.74 | 20.75 | 20.53 | 885,400 |
| October 23, 2025 | 20.58 | 20.5 | 20.5 | 20.59 | 20.37 | 1.1M |
| October 22, 2025 | 20.22 | 20.5 | 20.5 | 20.65 | 20.22 | 1.15M |
| October 21, 2025 | 20.06 | 20.3 | 20.3 | 20.36 | 20 | 955,400 |