21.20
-0.28(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.8 | 21.2 | 21.2 | 21.81 | 21.08 | 21.75M |
| January 14, 2026 | 20.65 | 21.48 | 21.48 | 21.86 | 20.65 | 47.12M |
| January 13, 2026 | 21.17 | 20.71 | 20.71 | 21.33 | 20.62 | 26.76M |
| January 12, 2026 | 20.12 | 21.17 | 21.17 | 21.19 | 20.11 | 34.51M |
| January 09, 2026 | 19.71 | 19.94 | 19.94 | 19.98 | 19.67 | 15.05M |
| January 08, 2026 | 19.5 | 19.71 | 19.71 | 19.83 | 19.49 | 12.34M |
| January 07, 2026 | 19.51 | 19.48 | 19.48 | 19.63 | 19.39 | 10.05M |
| January 06, 2026 | 19.44 | 19.59 | 19.59 | 19.6 | 19.35 | 13.11M |
| January 05, 2026 | 19.18 | 19.43 | 19.43 | 19.44 | 19.09 | 15.29M |
| December 31, 2025 | 18.89 | 19.09 | 19.09 | 19.19 | 18.75 | 11.13M |
| December 30, 2025 | 18.95 | 18.91 | 18.91 | 19.18 | 18.88 | 9.2M |
| December 29, 2025 | 19.06 | 18.98 | 18.98 | 19.19 | 18.95 | 6.01M |
| December 26, 2025 | 19 | 19.09 | 19.09 | 19.3 | 19 | 7.18M |
| December 25, 2025 | 18.96 | 19.07 | 19.07 | 19.12 | 18.9 | 6.86M |
| December 24, 2025 | 18.82 | 18.98 | 18.98 | 19.05 | 18.8 | 5.66M |
| December 23, 2025 | 19.01 | 18.85 | 18.85 | 19.03 | 18.8 | 4.77M |
| December 22, 2025 | 18.91 | 18.97 | 18.97 | 19.1 | 18.87 | 5.73M |
| December 19, 2025 | 18.76 | 18.91 | 18.91 | 19.05 | 18.76 | 6.25M |
| December 18, 2025 | 18.7 | 18.75 | 18.75 | 18.92 | 18.63 | 6.32M |
| December 17, 2025 | 18.62 | 18.82 | 18.82 | 18.84 | 18.3 | 8.98M |
| December 16, 2025 | 18.78 | 18.62 | 18.62 | 18.85 | 18.51 | 6.75M |
| December 15, 2025 | 18.85 | 18.84 | 18.84 | 18.99 | 18.64 | 6.32M |
| December 12, 2025 | 18.87 | 19 | 19 | 19.07 | 18.82 | 10.65M |
| December 11, 2025 | 19.11 | 18.89 | 18.89 | 19.18 | 18.88 | 7.1M |
| December 10, 2025 | 19.25 | 19.1 | 19.1 | 19.26 | 18.92 | 8.94M |
| December 09, 2025 | 19.61 | 19.25 | 19.25 | 19.64 | 19.25 | 7.43M |
| December 08, 2025 | 19.66 | 19.62 | 19.63 | 19.8 | 19.6 | 6.99M |
| December 05, 2025 | 19.33 | 19.62 | 19.62 | 19.67 | 19.2 | 8.31M |
| December 04, 2025 | 19.36 | 19.33 | 19.33 | 19.44 | 19.17 | 5.96M |
| December 03, 2025 | 19.8 | 19.36 | 19.36 | 19.86 | 19.29 | 9.61M |
| December 02, 2025 | 20.05 | 19.82 | 19.82 | 20.05 | 19.77 | 6.67M |
| December 01, 2025 | 19.88 | 20 | 20 | 20.02 | 19.73 | 7.7M |
| November 28, 2025 | 19.78 | 19.89 | 19.89 | 19.95 | 19.66 | 6.83M |
| November 27, 2025 | 19.9 | 19.76 | 19.76 | 20.03 | 19.74 | 8.59M |
| November 26, 2025 | 20.07 | 19.89 | 19.89 | 20.26 | 19.87 | 9.39M |
| November 25, 2025 | 20.24 | 20.16 | 20.16 | 20.54 | 20.13 | 10.69M |
| November 24, 2025 | 19.93 | 20.16 | 20.16 | 20.36 | 19.68 | 10.91M |
| November 21, 2025 | 20.18 | 19.8 | 19.8 | 20.48 | 19.73 | 14.04M |
| November 20, 2025 | 20.83 | 20.42 | 20.42 | 20.95 | 20.38 | 11.34M |
| November 19, 2025 | 21.44 | 20.66 | 20.66 | 21.45 | 20.58 | 17.3M |
| November 18, 2025 | 21.15 | 21.43 | 21.43 | 21.55 | 21.07 | 14.7M |
| November 17, 2025 | 21.1 | 21.28 | 21.28 | 21.35 | 21.04 | 9.6M |
| November 14, 2025 | 21.45 | 21.1 | 21.1 | 21.48 | 21.09 | 15.02M |
| November 13, 2025 | 21.4 | 21.6 | 21.6 | 21.6 | 21.25 | 12.01M |
| November 12, 2025 | 21.61 | 21.4 | 21.4 | 21.8 | 21.2 | 15.13M |
| November 11, 2025 | 21.85 | 21.63 | 21.63 | 22.02 | 21.58 | 14.4M |
| November 10, 2025 | 22.1 | 21.85 | 21.85 | 22.22 | 21.71 | 15.89M |
| November 07, 2025 | 22.02 | 22.14 | 22.14 | 22.28 | 21.9 | 22.04M |
| November 06, 2025 | 21.89 | 22.25 | 22.25 | 22.45 | 21.72 | 33.94M |
| November 05, 2025 | 21.29 | 21.86 | 21.86 | 22.1 | 20.92 | 32.81M |
| November 04, 2025 | 21.56 | 21.54 | 21.54 | 21.65 | 21.3 | 13.92M |
| November 03, 2025 | 21.19 | 21.68 | 21.68 | 21.72 | 21.13 | 21.55M |
| October 31, 2025 | 21.08 | 21.21 | 21.21 | 21.73 | 20.62 | 28.63M |
| October 30, 2025 | 21.8 | 21.63 | 21.63 | 21.91 | 21.45 | 19.71M |
| October 29, 2025 | 21.23 | 21.91 | 21.91 | 21.99 | 21.08 | 27.97M |
| October 28, 2025 | 21.48 | 21.43 | 21.43 | 21.76 | 21.38 | 17.98M |
| October 27, 2025 | 21.48 | 21.56 | 21.56 | 21.68 | 21.32 | 19.1M |
| October 24, 2025 | 21.4 | 21.42 | 21.42 | 22.13 | 21.29 | 23.13M |
| October 23, 2025 | 20.75 | 21.42 | 21.42 | 21.48 | 20.5 | 21.01M |
| October 22, 2025 | 21.1 | 20.78 | 20.78 | 21.1 | 20.74 | 10.35M |