20.64
-0.15(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.66 | 20.64 | 20.64 | 20.78 | 20.33 | 4.9M |
| January 13, 2026 | 19.89 | 20.79 | 20.79 | 21.86 | 19.89 | 8.75M |
| January 12, 2026 | 19.82 | 19.88 | 19.88 | 19.91 | 19.7 | 1.77M |
| January 09, 2026 | 19.78 | 19.77 | 19.77 | 19.84 | 19.64 | 1.31M |
| January 08, 2026 | 19.55 | 19.75 | 19.75 | 19.75 | 19.48 | 1.47M |
| January 07, 2026 | 19.49 | 19.55 | 19.55 | 19.61 | 19.46 | 1.32M |
| January 06, 2026 | 19.48 | 19.56 | 19.56 | 19.6 | 19.4 | 1.41M |
| January 05, 2026 | 19.43 | 19.48 | 19.48 | 19.52 | 19.29 | 1.27M |
| December 31, 2025 | 19.36 | 19.38 | 19.38 | 19.49 | 19.27 | 902,505 |
| December 30, 2025 | 19.57 | 19.39 | 19.39 | 19.64 | 19.3 | 1.25M |
| December 29, 2025 | 19.41 | 19.32 | 19.32 | 19.45 | 19.24 | 946,066 |
| December 26, 2025 | 19.64 | 19.5 | 19.5 | 19.65 | 19.43 | 853,513 |
| December 25, 2025 | 19.58 | 19.62 | 19.62 | 19.63 | 19.47 | 847,050 |
| December 24, 2025 | 19.36 | 19.51 | 19.51 | 19.57 | 19.36 | 793,658 |
| December 23, 2025 | 19.6 | 19.44 | 19.44 | 19.61 | 19.4 | 697,699 |
| December 22, 2025 | 19.74 | 19.59 | 19.59 | 19.75 | 19.54 | 828,770 |
| December 19, 2025 | 19.58 | 19.8 | 19.8 | 19.8 | 19.5 | 1.12M |
| December 18, 2025 | 19.31 | 19.58 | 19.58 | 19.58 | 19.22 | 708,357 |
| December 17, 2025 | 19.17 | 19.36 | 19.36 | 19.39 | 19.1 | 1.01M |
| December 16, 2025 | 19.31 | 19.17 | 19.17 | 19.38 | 19.15 | 1.27M |
| December 15, 2025 | 19.4 | 19.31 | 19.31 | 19.45 | 19.24 | 1.07M |
| December 12, 2025 | 19.5 | 19.4 | 19.4 | 19.57 | 19.38 | 957,529 |
| December 11, 2025 | 19.85 | 19.45 | 19.45 | 19.87 | 19.45 | 1.77M |
| December 10, 2025 | 19.72 | 19.85 | 19.85 | 19.85 | 19.55 | 1.23M |
| December 09, 2025 | 19.84 | 19.71 | 19.71 | 19.89 | 19.7 | 851,497 |
| December 08, 2025 | 19.95 | 19.84 | 19.84 | 19.98 | 19.8 | 1.15M |
| December 05, 2025 | 19.88 | 19.93 | 19.93 | 19.93 | 19.65 | 1.2M |
| December 04, 2025 | 20.14 | 19.89 | 19.89 | 20.14 | 19.84 | 1.19M |
| December 03, 2025 | 20.07 | 20.1 | 20.1 | 20.17 | 19.98 | 1.07M |
| December 02, 2025 | 20.18 | 20.12 | 20.12 | 20.29 | 20.09 | 1.47M |
| December 01, 2025 | 20.02 | 20.26 | 20.26 | 20.29 | 20 | 1.18M |
| November 28, 2025 | 20.15 | 20.11 | 20.11 | 20.15 | 19.95 | 915,568 |
| November 27, 2025 | 20.08 | 20.08 | 20.08 | 20.2 | 20.05 | 876,900 |
| November 26, 2025 | 20.18 | 20.11 | 20.11 | 20.37 | 20.07 | 1.08M |
| November 25, 2025 | 20.05 | 20.22 | 20.22 | 20.28 | 20 | 1.15M |
| November 24, 2025 | 19.99 | 20.05 | 20.05 | 20.15 | 19.91 | 1.34M |
| November 21, 2025 | 20.4 | 19.98 | 19.98 | 20.52 | 19.9 | 2.35M |
| November 20, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.43 | 1.64M |
| November 19, 2025 | 21.02 | 20.82 | 20.82 | 21.08 | 20.6 | 1.99M |
| November 18, 2025 | 20.82 | 20.97 | 20.97 | 20.97 | 20.68 | 1.43M |
| November 17, 2025 | 21.1 | 20.82 | 20.82 | 21.14 | 20.72 | 2.01M |
| November 14, 2025 | 20.86 | 21.14 | 21.14 | 21.36 | 20.75 | 3.38M |
| November 13, 2025 | 20.81 | 20.85 | 20.85 | 20.92 | 20.59 | 1.88M |
| November 12, 2025 | 20.81 | 20.8 | 20.8 | 20.96 | 20.74 | 1.83M |
| November 11, 2025 | 20.75 | 20.73 | 20.73 | 20.79 | 20.59 | 2.11M |
| November 10, 2025 | 20.6 | 20.69 | 20.69 | 20.71 | 20.53 | 1.96M |
| November 07, 2025 | 20.17 | 20.56 | 20.56 | 20.76 | 20.15 | 2.7M |
| November 06, 2025 | 20.3 | 20.2 | 20.2 | 20.32 | 20.13 | 1.15M |
| November 05, 2025 | 20.29 | 20.27 | 20.27 | 20.33 | 20.2 | 866,898 |
| November 04, 2025 | 20.25 | 20.32 | 20.32 | 20.32 | 20.1 | 1.45M |
| November 03, 2025 | 20.23 | 20.26 | 20.26 | 20.32 | 20.14 | 1.31M |
| October 31, 2025 | 20 | 20.24 | 20.24 | 20.27 | 19.96 | 1.57M |
| October 30, 2025 | 20.15 | 19.96 | 19.96 | 20.22 | 19.94 | 2.26M |
| October 29, 2025 | 20.44 | 20.25 | 20.25 | 20.45 | 20.16 | 1.83M |
| October 28, 2025 | 20.41 | 20.44 | 20.44 | 20.56 | 20.34 | 1.22M |
| October 27, 2025 | 20.51 | 20.42 | 20.42 | 20.62 | 20.32 | 1.75M |
| October 24, 2025 | 20.55 | 20.49 | 20.49 | 20.67 | 20.45 | 1.25M |
| October 23, 2025 | 20.56 | 20.56 | 20.56 | 20.62 | 20.37 | 1.24M |
| October 22, 2025 | 20.38 | 20.54 | 20.54 | 20.77 | 20.38 | 1.24M |
| October 21, 2025 | 20.75 | 20.68 | 20.68 | 20.76 | 20.62 | 1.24M |