20.44
-0.45(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.19 | 20.44 | 20.44 | 21.09 | 20.1 | 15.49M |
| January 13, 2026 | 22.2 | 20.89 | 20.89 | 23.59 | 20.83 | 22.86M |
| January 12, 2026 | 21.87 | 22.45 | 22.45 | 22.64 | 21.41 | 24.2M |
| January 09, 2026 | 20.6 | 22.13 | 22.13 | 22.8 | 20.41 | 30.04M |
| January 08, 2026 | 20.57 | 20.77 | 20.77 | 21.3 | 20.11 | 17.68M |
| January 07, 2026 | 20.04 | 20.72 | 20.72 | 21 | 19.7 | 18.92M |
| January 06, 2026 | 19.95 | 20.04 | 20.04 | 20.2 | 19.78 | 11.5M |
| January 05, 2026 | 19.5 | 20.05 | 20.05 | 20.12 | 19.37 | 10.18M |
| December 31, 2025 | 19.74 | 19.39 | 19.39 | 19.84 | 19.32 | 6.26M |
| December 30, 2025 | 20 | 19.55 | 19.55 | 20.1 | 19.45 | 10.88M |
| December 29, 2025 | 20.78 | 20.33 | 20.33 | 21.01 | 20.27 | 10.98M |
| December 26, 2025 | 20.79 | 20.95 | 20.95 | 21.53 | 20.59 | 11.3M |
| December 25, 2025 | 20.93 | 20.8 | 20.8 | 21.38 | 20.74 | 9.91M |
| December 24, 2025 | 20.65 | 20.75 | 20.75 | 20.83 | 20.4 | 8.1M |
| December 23, 2025 | 21.06 | 20.85 | 20.85 | 21.37 | 20.33 | 13.83M |
| December 22, 2025 | 21.19 | 21.08 | 21.08 | 21.36 | 20.9 | 11.81M |
| December 19, 2025 | 20.96 | 21.37 | 21.37 | 21.77 | 20.67 | 16.68M |
| December 18, 2025 | 20.78 | 20.96 | 20.96 | 21.47 | 20.72 | 12.82M |
| December 17, 2025 | 21.74 | 21.2 | 21.2 | 22.5 | 20.68 | 18.25M |
| December 16, 2025 | 22.38 | 21.69 | 21.69 | 23.48 | 21.68 | 23.82M |
| December 15, 2025 | 20.95 | 22.37 | 22.37 | 22.9 | 20.95 | 23.16M |
| December 12, 2025 | 21.7 | 21.05 | 21.05 | 21.75 | 21.02 | 17.18M |
| December 11, 2025 | 23.21 | 22.24 | 22.24 | 23.5 | 22 | 25.3M |
| December 10, 2025 | 24.29 | 23.73 | 23.73 | 25.44 | 23.7 | 34.45M |
| December 09, 2025 | 22.4 | 23.7 | 23.7 | 24.6 | 22 | 34.14M |
| December 08, 2025 | 21.66 | 22.47 | 22.47 | 23.48 | 21.65 | 19.94M |
| December 05, 2025 | 21.67 | 21.95 | 21.95 | 22.45 | 21.4 | 12.76M |
| December 04, 2025 | 21.5 | 21.82 | 21.82 | 22.11 | 21.4 | 11.61M |
| December 03, 2025 | 23.11 | 21.87 | 21.87 | 23.3 | 21.5 | 24.04M |
| December 02, 2025 | 23 | 23.74 | 23.74 | 24.9 | 22.8 | 30.02M |
| December 01, 2025 | 23 | 23.32 | 23.32 | 23.99 | 22.98 | 21.02M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.97 | 22.3 | 25.46M |
| November 27, 2025 | 24.46 | 23.79 | 23.79 | 25.38 | 23.54 | 39.68M |
| November 26, 2025 | 22.09 | 24.09 | 24.09 | 24.09 | 22 | 33.23M |
| November 25, 2025 | 21.01 | 21.9 | 21.9 | 22.07 | 20.9 | 18.54M |
| November 24, 2025 | 22.9 | 21.57 | 21.57 | 23.36 | 21.37 | 26.99M |
| November 21, 2025 | 22.95 | 23.65 | 23.65 | 24.68 | 22.9 | 31.03M |
| November 20, 2025 | 23.02 | 22.82 | 22.82 | 23.26 | 22.63 | 15.63M |
| November 19, 2025 | 23.71 | 23.26 | 23.26 | 24.38 | 23.07 | 20.14M |
| November 18, 2025 | 25.35 | 24.15 | 24.15 | 25.7 | 24.09 | 25.19M |
| November 17, 2025 | 25.07 | 26.01 | 26.01 | 26.56 | 24.69 | 32.58M |
| November 14, 2025 | 26 | 25.78 | 25.78 | 28.25 | 25.72 | 41.44M |
| November 13, 2025 | 25.89 | 27.23 | 27.23 | 27.5 | 24.7 | 49.18M |
| November 12, 2025 | 26.09 | 26.59 | 26.59 | 28.28 | 26.09 | 52.75M |
| November 11, 2025 | 26 | 26.22 | 26.22 | 27.87 | 25.03 | 60.42M |
| November 10, 2025 | 22.7 | 25.34 | 25.34 | 25.34 | 22.22 | 44.53M |
| November 07, 2025 | 22.15 | 23.04 | 23.04 | 23.49 | 21.98 | 40.73M |
| November 06, 2025 | 21.93 | 22.3 | 22.3 | 23.25 | 21.4 | 33.75M |
| November 05, 2025 | 23.36 | 22.57 | 22.57 | 24.42 | 22.22 | 48.9M |
| November 04, 2025 | 21 | 23.05 | 23.05 | 23.05 | 20.68 | 26.34M |
| November 03, 2025 | 22 | 20.95 | 20.95 | 23.2 | 20.88 | 36.6M |
| October 31, 2025 | 22.59 | 22.8 | 22.8 | 23.84 | 22.12 | 38.8M |
| October 30, 2025 | 23 | 22.83 | 22.83 | 23.43 | 22.41 | 31.34M |
| October 29, 2025 | 24.15 | 23.2 | 23.2 | 24.38 | 22.84 | 42.21M |
| October 28, 2025 | 23.75 | 24.12 | 24.12 | 25.41 | 22.67 | 55.48M |
| October 27, 2025 | 21.1 | 23.1 | 23.1 | 23.1 | 20.85 | 23.53M |
| October 24, 2025 | 21.42 | 21 | 21 | 21.85 | 20.36 | 39.06M |
| October 23, 2025 | 22.44 | 21.4 | 21.4 | 23.75 | 21.11 | 51.95M |
| October 22, 2025 | 20.55 | 22.39 | 22.39 | 22.39 | 20.55 | 49.12M |
| October 21, 2025 | 19.06 | 20.35 | 20.35 | 20.35 | 18.37 | 40.95M |