29.60
+2.69(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.07 | 29.6 | 29.6 | 29.6 | 25.58 | 78.86M |
| January 13, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.14 | 75.14M |
| January 12, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.45 | 15.95M |
| January 09, 2026 | 20.6 | 22.24 | 22.24 | 22.31 | 20.55 | 38.65M |
| January 08, 2026 | 20.4 | 20.61 | 20.61 | 20.79 | 20.29 | 12.51M |
| January 07, 2026 | 20.56 | 20.43 | 20.43 | 20.71 | 20.36 | 15.24M |
| January 06, 2026 | 20.07 | 20.64 | 20.64 | 21.05 | 19.98 | 28.89M |
| January 05, 2026 | 19.49 | 20.11 | 20.11 | 20.13 | 19.37 | 16.58M |
| December 31, 2025 | 19.18 | 19.43 | 19.43 | 19.49 | 19.18 | 7.87M |
| December 30, 2025 | 19.08 | 19.19 | 19.19 | 19.36 | 19.06 | 4.67M |
| December 29, 2025 | 19.15 | 19.1 | 19.1 | 19.25 | 19.09 | 3.85M |
| December 26, 2025 | 19.09 | 19.18 | 19.18 | 19.28 | 19.06 | 5.11M |
| December 25, 2025 | 19.08 | 19.15 | 19.15 | 19.18 | 19.07 | 3.67M |
| December 24, 2025 | 18.89 | 19.06 | 19.06 | 19.09 | 18.88 | 4.45M |
| December 23, 2025 | 19.11 | 18.93 | 18.93 | 19.12 | 18.92 | 3.3M |
| December 22, 2025 | 19.02 | 19.04 | 19.04 | 19.1 | 18.95 | 3.56M |
| December 19, 2025 | 18.87 | 19 | 19 | 19.11 | 18.87 | 3.93M |
| December 18, 2025 | 18.79 | 18.89 | 18.89 | 19.07 | 18.79 | 4.2M |
| December 17, 2025 | 18.68 | 18.9 | 18.9 | 18.95 | 18.6 | 5.26M |
| December 16, 2025 | 18.9 | 18.7 | 18.7 | 18.97 | 18.67 | 6.67M |
| December 15, 2025 | 19.1 | 18.94 | 18.94 | 19.19 | 18.93 | 7.4M |
| December 12, 2025 | 19.21 | 19.24 | 19.24 | 19.4 | 19.21 | 4.65M |
| December 11, 2025 | 19.49 | 19.25 | 19.25 | 19.5 | 19.24 | 5.99M |
| December 10, 2025 | 19.32 | 19.51 | 19.51 | 19.56 | 19.31 | 6.69M |
| December 09, 2025 | 19.48 | 19.38 | 19.38 | 19.68 | 19.34 | 6.39M |
| December 08, 2025 | 19.5 | 19.58 | 19.58 | 19.68 | 19.48 | 7.41M |
| December 05, 2025 | 19.28 | 19.47 | 19.47 | 19.51 | 19.15 | 8.17M |
| December 04, 2025 | 19.48 | 19.28 | 19.28 | 19.52 | 19.25 | 8.88M |
| December 03, 2025 | 19.91 | 19.45 | 19.45 | 19.93 | 19.41 | 12.26M |
| December 02, 2025 | 20.17 | 19.87 | 19.87 | 20.17 | 19.81 | 8.65M |
| December 01, 2025 | 20.5 | 20.18 | 20.18 | 20.55 | 20.1 | 13.98M |
| November 28, 2025 | 20.5 | 20.6 | 20.6 | 20.73 | 20.39 | 14.51M |
| November 27, 2025 | 20.61 | 20.57 | 20.57 | 20.79 | 20.46 | 13.32M |
| November 26, 2025 | 20.73 | 20.69 | 20.69 | 20.94 | 20.56 | 22.88M |
| November 25, 2025 | 20.45 | 20.87 | 20.87 | 21.55 | 20.35 | 43.77M |
| November 24, 2025 | 19.53 | 20.34 | 20.34 | 20.4 | 19.32 | 23.37M |
| November 21, 2025 | 19.19 | 19.5 | 19.5 | 19.79 | 19.14 | 11.74M |
| November 20, 2025 | 19.87 | 19.5 | 19.5 | 19.92 | 19.42 | 8.22M |
| November 19, 2025 | 20.18 | 19.8 | 19.8 | 20.25 | 19.71 | 11.39M |
| November 18, 2025 | 19.74 | 20.21 | 20.21 | 20.45 | 19.62 | 19.72M |
| November 17, 2025 | 19.59 | 19.76 | 19.76 | 19.85 | 19.5 | 6.41M |
| November 14, 2025 | 19.9 | 19.6 | 19.6 | 20 | 19.6 | 10.75M |
| November 13, 2025 | 19.91 | 19.99 | 19.99 | 20.01 | 19.8 | 8.65M |
| November 12, 2025 | 20.06 | 19.95 | 19.95 | 20.26 | 19.87 | 8.86M |
| November 11, 2025 | 20.33 | 20.16 | 20.16 | 20.39 | 20.02 | 14.18M |
| November 10, 2025 | 19.92 | 20.43 | 20.43 | 21.48 | 19.78 | 25.34M |
| November 07, 2025 | 20.24 | 19.82 | 19.82 | 20.31 | 19.79 | 10.2M |
| November 06, 2025 | 20.48 | 20.25 | 20.25 | 20.51 | 20.14 | 8.72M |
| November 05, 2025 | 20.46 | 20.47 | 20.47 | 20.68 | 20.33 | 9.09M |
| November 04, 2025 | 20.76 | 20.71 | 20.71 | 20.82 | 20.39 | 16.2M |
| November 03, 2025 | 20.23 | 20.82 | 20.82 | 20.88 | 20 | 24.24M |
| October 31, 2025 | 19.46 | 20.02 | 20.02 | 20.15 | 19.4 | 16.33M |
| October 30, 2025 | 19.56 | 19.55 | 19.55 | 19.92 | 19.4 | 11.18M |
| October 29, 2025 | 19.47 | 19.59 | 19.59 | 19.62 | 19.35 | 6.82M |
| October 28, 2025 | 19.43 | 19.47 | 19.47 | 19.64 | 19.36 | 8.76M |
| October 27, 2025 | 19.45 | 19.42 | 19.42 | 19.51 | 19.27 | 6.17M |
| October 24, 2025 | 19.44 | 19.39 | 19.39 | 19.55 | 19.34 | 5.2M |
| October 23, 2025 | 19.21 | 19.44 | 19.44 | 19.44 | 19.14 | 4.57M |
| October 22, 2025 | 19.21 | 19.24 | 19.24 | 19.43 | 19.18 | 3.94M |
| October 21, 2025 | 19.08 | 19.27 | 19.27 | 19.31 | 19.04 | 4.44M |