21.25
-0.21(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.27 | 21.25 | 21.25 | 21.61 | 21.03 | 7.3M |
| January 13, 2026 | 21.72 | 21.46 | 21.46 | 22.32 | 21.36 | 8.48M |
| January 12, 2026 | 21.16 | 21.72 | 21.72 | 21.78 | 21.08 | 9.6M |
| January 09, 2026 | 21.16 | 21.23 | 21.23 | 21.28 | 21.1 | 4.4M |
| January 08, 2026 | 21.33 | 21.25 | 21.25 | 21.4 | 21.08 | 4.79M |
| January 07, 2026 | 21.18 | 21.33 | 21.33 | 21.46 | 21.17 | 5.15M |
| January 06, 2026 | 20.99 | 21.29 | 21.29 | 21.34 | 20.89 | 5.97M |
| January 05, 2026 | 20.83 | 20.99 | 20.99 | 21 | 20.8 | 3.8M |
| December 31, 2025 | 21.17 | 20.91 | 20.91 | 21.17 | 20.89 | 3.11M |
| December 30, 2025 | 21.08 | 21.1 | 21.1 | 21.1 | 20.68 | 4.26M |
| December 29, 2025 | 21.49 | 21 | 21.01 | 21.49 | 20.94 | 6.69M |
| December 26, 2025 | 21.36 | 21.46 | 21.46 | 21.66 | 21.26 | 6.24M |
| December 25, 2025 | 22.11 | 21.59 | 21.59 | 22.19 | 21.5 | 9.89M |
| December 24, 2025 | 21.75 | 22.15 | 22.15 | 22.7 | 21.45 | 11.65M |
| December 23, 2025 | 22.75 | 21.69 | 21.69 | 22.8 | 21.65 | 10.92M |
| December 22, 2025 | 22.5 | 22.3 | 22.3 | 22.72 | 22.01 | 9.74M |
| December 19, 2025 | 21.43 | 22.34 | 22.34 | 22.5 | 20.88 | 17.13M |
| December 18, 2025 | 21.26 | 21.42 | 21.42 | 21.97 | 21.2 | 9.81M |
| December 17, 2025 | 21.52 | 21.35 | 21.35 | 22.18 | 21.09 | 11.12M |
| December 16, 2025 | 21.36 | 21.74 | 21.74 | 23.2 | 21.36 | 13.41M |
| December 15, 2025 | 21.11 | 21.54 | 21.54 | 21.88 | 21.11 | 7.92M |
| December 12, 2025 | 21.14 | 21.16 | 21.16 | 21.48 | 20.8 | 7.32M |
| December 11, 2025 | 21.91 | 21.11 | 21.11 | 21.91 | 21.08 | 8.84M |
| December 10, 2025 | 22.73 | 21.92 | 21.92 | 23.1 | 21.76 | 13.68M |
| December 09, 2025 | 21.46 | 22.77 | 22.77 | 23.49 | 21.26 | 17.12M |
| December 08, 2025 | 21.53 | 21.46 | 21.46 | 21.65 | 21.24 | 6.1M |
| December 05, 2025 | 22.05 | 21.53 | 21.53 | 22.05 | 21.51 | 6M |
| December 04, 2025 | 22.4 | 21.78 | 21.78 | 22.6 | 21.76 | 8.63M |
| December 03, 2025 | 22.33 | 22.73 | 22.73 | 22.77 | 21.93 | 10.29M |
| December 02, 2025 | 22.02 | 22.37 | 22.37 | 22.65 | 22.02 | 7.13M |
| December 01, 2025 | 21.94 | 22.35 | 22.35 | 23.02 | 21.77 | 9.99M |
| November 28, 2025 | 21.09 | 21.96 | 21.96 | 22.1 | 20.91 | 11.74M |
| November 27, 2025 | 21.4 | 21.13 | 21.13 | 21.48 | 20.93 | 7.06M |
| November 26, 2025 | 21.07 | 21.19 | 21.19 | 21.3 | 20.9 | 5.96M |
| November 25, 2025 | 20.72 | 20.95 | 20.95 | 21.18 | 20.5 | 5.67M |
| November 24, 2025 | 20.8 | 20.63 | 20.63 | 21.19 | 20.28 | 5.61M |
| November 21, 2025 | 20.9 | 20.77 | 20.77 | 21.93 | 20.75 | 6.93M |
| November 20, 2025 | 22.01 | 21.32 | 21.32 | 22.06 | 21.07 | 7.14M |
| November 19, 2025 | 22.14 | 22.07 | 22.07 | 22.65 | 21.89 | 5.36M |
| November 18, 2025 | 22.57 | 22.11 | 22.11 | 22.68 | 22.04 | 6.33M |
| November 17, 2025 | 22.55 | 22.68 | 22.68 | 22.82 | 22.32 | 8.53M |
| November 14, 2025 | 23.5 | 22.78 | 22.78 | 23.95 | 22.72 | 12.01M |
| November 13, 2025 | 23.4 | 23.72 | 23.72 | 23.87 | 22.5 | 14.8M |
| November 12, 2025 | 23.85 | 23.41 | 23.41 | 24.09 | 23.1 | 17.36M |
| November 11, 2025 | 22.55 | 24.18 | 24.18 | 24.99 | 22.5 | 24.7M |
| November 10, 2025 | 21.9 | 22.79 | 22.79 | 23.18 | 21.85 | 15.66M |
| November 07, 2025 | 22.2 | 21.9 | 21.9 | 22.72 | 21.9 | 8.2M |
| November 06, 2025 | 22 | 22.07 | 22.07 | 22.48 | 21.75 | 8.4M |
| November 05, 2025 | 22.06 | 22.28 | 22.28 | 23.2 | 22.06 | 15.18M |
| November 04, 2025 | 22.39 | 21.94 | 21.94 | 22.5 | 21.83 | 6.75M |
| November 03, 2025 | 21.49 | 22.29 | 22.29 | 22.67 | 21.49 | 15.21M |
| October 31, 2025 | 21.41 | 21.41 | 21.41 | 21.65 | 21.26 | 6.72M |
| October 30, 2025 | 20.91 | 21.41 | 21.41 | 21.5 | 20.9 | 7.15M |
| October 29, 2025 | 21.1 | 21.07 | 21.07 | 21.2 | 20.7 | 3.81M |
| October 28, 2025 | 21.18 | 21.22 | 21.22 | 21.34 | 21 | 3.99M |
| October 27, 2025 | 20.8 | 21.17 | 21.17 | 21.5 | 20.66 | 7.56M |
| October 24, 2025 | 20.82 | 20.81 | 20.81 | 21.05 | 20.77 | 4.29M |
| October 23, 2025 | 20.8 | 20.92 | 20.92 | 21.07 | 20.4 | 3.84M |
| October 22, 2025 | 20.92 | 20.8 | 20.8 | 21.4 | 20.78 | 4.86M |
| October 21, 2025 | 20.63 | 20.99 | 20.99 | 20.99 | 20.4 | 6.03M |