19.71
-0.12(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.83 | 19.71 | 19.71 | 19.96 | 19.55 | 3.9M |
| January 13, 2026 | 19.96 | 19.83 | 19.83 | 20.05 | 19.81 | 2.67M |
| January 12, 2026 | 20.05 | 20.01 | 20.01 | 20.1 | 19.91 | 3.34M |
| January 09, 2026 | 19.98 | 20.03 | 20.03 | 20.35 | 19.8 | 4.45M |
| January 08, 2026 | 19.73 | 19.87 | 19.87 | 19.97 | 19.68 | 2.11M |
| January 07, 2026 | 20 | 19.72 | 19.72 | 20.05 | 19.68 | 2.9M |
| January 06, 2026 | 19.86 | 19.97 | 19.97 | 20.08 | 19.8 | 4.29M |
| January 05, 2026 | 19.38 | 20.06 | 20.06 | 20.43 | 19.34 | 7.53M |
| December 31, 2025 | 19.43 | 19.35 | 19.35 | 19.45 | 19.34 | 1.45M |
| December 30, 2025 | 19.38 | 19.43 | 19.43 | 19.49 | 19.27 | 1.54M |
| December 29, 2025 | 19.4 | 19.38 | 19.38 | 19.44 | 19.34 | 1.21M |
| December 26, 2025 | 19.43 | 19.39 | 19.39 | 19.49 | 19.33 | 1.55M |
| December 25, 2025 | 19.34 | 19.42 | 19.42 | 19.47 | 19.27 | 1.65M |
| December 24, 2025 | 19.18 | 19.28 | 19.28 | 19.38 | 19.16 | 1.53M |
| December 23, 2025 | 19.21 | 19.18 | 19.18 | 19.21 | 19.13 | 1.17M |
| December 22, 2025 | 19.23 | 19.22 | 19.22 | 19.36 | 19.19 | 1.41M |
| December 19, 2025 | 19.07 | 19.32 | 19.32 | 19.38 | 19.02 | 1.81M |
| December 18, 2025 | 19 | 19 | 19 | 19.16 | 18.98 | 1.31M |
| December 17, 2025 | 18.9 | 19.03 | 19.03 | 19.08 | 18.9 | 1.67M |
| December 16, 2025 | 19.13 | 19 | 19 | 19.19 | 18.96 | 1.72M |
| December 15, 2025 | 19.26 | 19.2 | 19.2 | 19.42 | 19.15 | 1.88M |
| December 12, 2025 | 19.3 | 19.32 | 19.32 | 19.35 | 19.15 | 2.29M |
| December 11, 2025 | 19.27 | 19.27 | 19.27 | 19.36 | 19.11 | 2.68M |
| December 10, 2025 | 19.31 | 19.28 | 19.28 | 19.48 | 19.23 | 1.9M |
| December 09, 2025 | 19.52 | 19.36 | 19.36 | 19.62 | 19.33 | 1.72M |
| December 08, 2025 | 19.64 | 19.61 | 19.61 | 19.8 | 19.51 | 2.44M |
| December 05, 2025 | 19.28 | 19.64 | 19.64 | 19.66 | 19.18 | 3.4M |
| December 04, 2025 | 19.13 | 19.28 | 19.28 | 19.38 | 19.06 | 1.94M |
| December 03, 2025 | 19.11 | 19.13 | 19.13 | 19.2 | 19.04 | 1.42M |
| December 02, 2025 | 19.2 | 19.11 | 19.11 | 19.2 | 19.05 | 1.11M |
| December 01, 2025 | 19.09 | 19.15 | 19.15 | 19.16 | 19 | 1.89M |
| November 28, 2025 | 19.07 | 19.12 | 19.12 | 19.12 | 18.95 | 1.35M |
| November 27, 2025 | 18.88 | 19.07 | 19.07 | 19.23 | 18.76 | 1.98M |
| November 26, 2025 | 19.07 | 18.81 | 18.81 | 19.1 | 18.81 | 2.01M |
| November 25, 2025 | 19.02 | 19.05 | 19.05 | 19.15 | 18.97 | 2.59M |
| November 24, 2025 | 19.05 | 19.03 | 19.03 | 19.15 | 18.87 | 1.45M |
| November 21, 2025 | 18.9 | 18.94 | 18.94 | 19.15 | 18.76 | 4.07M |
| November 20, 2025 | 19 | 19.05 | 19.05 | 19.1 | 18.89 | 1.94M |
| November 19, 2025 | 19.16 | 18.93 | 18.93 | 19.2 | 18.88 | 2.6M |
| November 18, 2025 | 19.39 | 19.16 | 19.16 | 19.39 | 19.06 | 2.31M |
| November 17, 2025 | 19.74 | 19.39 | 19.39 | 19.74 | 19.33 | 2.81M |
| November 14, 2025 | 19.71 | 19.66 | 19.66 | 19.9 | 19.63 | 2.33M |
| November 13, 2025 | 19.82 | 19.81 | 19.81 | 19.87 | 19.63 | 2.18M |
| November 12, 2025 | 20 | 19.83 | 19.83 | 20.05 | 19.74 | 1.87M |
| November 11, 2025 | 20.24 | 19.98 | 19.98 | 20.3 | 19.96 | 3.8M |
| November 10, 2025 | 20.01 | 20.26 | 20.26 | 20.5 | 20 | 4.03M |
| November 07, 2025 | 20.08 | 20.08 | 20.08 | 20.09 | 19.95 | 1.59M |
| November 06, 2025 | 19.91 | 20.04 | 20.04 | 20.21 | 19.88 | 2.84M |
| November 05, 2025 | 19.8 | 20 | 20 | 20.19 | 19.7 | 4.62M |
| November 04, 2025 | 19.7 | 19.67 | 19.67 | 19.97 | 19.58 | 2.99M |
| November 03, 2025 | 19.6 | 19.77 | 19.77 | 19.99 | 19.46 | 3.73M |
| October 31, 2025 | 18.98 | 19.55 | 19.55 | 19.62 | 18.94 | 4.66M |
| October 30, 2025 | 19.51 | 19.12 | 19.12 | 19.51 | 18.74 | 9.79M |
| October 29, 2025 | 20.06 | 19.73 | 19.73 | 20.07 | 19.58 | 5.45M |
| October 28, 2025 | 20.15 | 20.06 | 20.06 | 20.18 | 19.98 | 1.92M |
| October 27, 2025 | 20 | 20.15 | 20.15 | 20.21 | 19.94 | 2.92M |
| October 24, 2025 | 19.99 | 19.94 | 19.94 | 20.01 | 19.87 | 1.63M |
| October 23, 2025 | 19.97 | 19.92 | 19.92 | 19.97 | 19.74 | 2.08M |
| October 22, 2025 | 19.94 | 19.98 | 19.98 | 20.05 | 19.86 | 1.23M |
| October 21, 2025 | 19.91 | 19.93 | 19.93 | 20 | 19.85 | 1.81M |