19.84
+0.51(+2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.33 | 19.84 | 19.84 | 20.25 | 19.28 | 5.61M |
| January 13, 2026 | 19.6 | 19.33 | 19.33 | 19.98 | 19.24 | 3.57M |
| January 12, 2026 | 19.17 | 19.68 | 19.68 | 19.75 | 19.1 | 3.56M |
| January 09, 2026 | 19.09 | 19.24 | 19.24 | 19.76 | 18.95 | 2.98M |
| January 08, 2026 | 18.76 | 19.1 | 19.1 | 19.15 | 18.75 | 2.1M |
| January 07, 2026 | 19.13 | 18.82 | 18.82 | 19.13 | 18.78 | 1.89M |
| January 06, 2026 | 18.81 | 19.12 | 19.12 | 19.13 | 18.68 | 2.34M |
| January 05, 2026 | 18.5 | 18.79 | 18.79 | 18.85 | 18.36 | 2.15M |
| December 31, 2025 | 18.21 | 18.45 | 18.45 | 18.49 | 17.98 | 1.75M |
| December 30, 2025 | 18.23 | 18.2 | 18.2 | 18.41 | 18.08 | 1.32M |
| December 29, 2025 | 18.33 | 18.24 | 18.24 | 18.35 | 18.15 | 1.2M |
| December 26, 2025 | 18.59 | 18.33 | 18.33 | 18.6 | 18.27 | 2.02M |
| December 25, 2025 | 18.63 | 18.62 | 18.62 | 18.67 | 18.43 | 1.23M |
| December 24, 2025 | 18.29 | 18.6 | 18.6 | 18.63 | 18.27 | 1.63M |
| December 23, 2025 | 18.41 | 18.35 | 18.35 | 18.41 | 18.09 | 1.54M |
| December 22, 2025 | 18.25 | 18.35 | 18.35 | 18.54 | 18.22 | 1.3M |
| December 19, 2025 | 18.15 | 18.25 | 18.25 | 18.34 | 18.15 | 1.36M |
| December 18, 2025 | 17.83 | 18.16 | 18.16 | 18.34 | 17.83 | 1.68M |
| December 17, 2025 | 17.93 | 17.98 | 17.98 | 18.09 | 17.5 | 1.92M |
| December 16, 2025 | 18.25 | 17.93 | 17.93 | 18.25 | 17.82 | 1.87M |
| December 15, 2025 | 18.1 | 18.23 | 18.23 | 18.33 | 17.9 | 1.35M |
| December 12, 2025 | 18.28 | 18.18 | 18.18 | 18.44 | 18.08 | 1.36M |
| December 11, 2025 | 18.85 | 18.26 | 18.26 | 18.85 | 18.26 | 1.91M |
| December 10, 2025 | 19.1 | 18.77 | 18.77 | 19.1 | 18.65 | 1.63M |
| December 09, 2025 | 19.25 | 19.04 | 19.04 | 19.43 | 19.02 | 1.16M |
| December 08, 2025 | 19.27 | 19.3 | 19.3 | 19.45 | 19.08 | 1.34M |
| December 05, 2025 | 19.1 | 19.21 | 19.21 | 19.29 | 18.87 | 1.16M |
| December 04, 2025 | 19.39 | 19.12 | 19.12 | 19.49 | 18.89 | 1.35M |
| December 03, 2025 | 19.59 | 19.43 | 19.43 | 19.63 | 19.26 | 1.3M |
| December 02, 2025 | 19.9 | 19.67 | 19.67 | 19.97 | 19.58 | 1.26M |
| December 01, 2025 | 19.63 | 19.89 | 19.89 | 20.04 | 19.53 | 1.94M |
| November 28, 2025 | 19.48 | 19.6 | 19.6 | 19.65 | 19.33 | 1.39M |
| November 27, 2025 | 19.48 | 19.48 | 19.48 | 19.67 | 19.28 | 1.28M |
| November 26, 2025 | 19.5 | 19.34 | 19.34 | 19.75 | 19.3 | 1.68M |
| November 25, 2025 | 19.33 | 19.51 | 19.51 | 19.74 | 19.23 | 1.73M |
| November 24, 2025 | 18.71 | 19.16 | 19.16 | 19.28 | 18.71 | 1.68M |
| November 21, 2025 | 19.54 | 18.73 | 18.73 | 19.61 | 18.53 | 2.43M |
| November 20, 2025 | 19.7 | 19.53 | 19.53 | 19.95 | 19.39 | 1.56M |
| November 19, 2025 | 20.29 | 19.64 | 19.64 | 20.46 | 19.5 | 2.72M |
| November 18, 2025 | 20.19 | 20.36 | 20.36 | 20.64 | 20.15 | 2.16M |
| November 17, 2025 | 20.55 | 20.18 | 20.18 | 20.64 | 20.12 | 3.06M |
| November 14, 2025 | 20.7 | 20.8 | 20.8 | 21.03 | 20.63 | 1.55M |
| November 13, 2025 | 20.96 | 20.83 | 20.83 | 20.96 | 20.59 | 1.85M |
| November 12, 2025 | 21.22 | 20.95 | 20.95 | 21.37 | 20.79 | 2.54M |
| November 11, 2025 | 21.03 | 21.21 | 21.21 | 21.4 | 20.9 | 2.66M |
| November 10, 2025 | 20.91 | 21 | 21 | 21.3 | 20.85 | 3.12M |
| November 07, 2025 | 20.7 | 20.91 | 20.91 | 21.09 | 20.5 | 3.2M |
| November 06, 2025 | 20.5 | 20.7 | 20.7 | 20.71 | 20.42 | 1.53M |
| November 05, 2025 | 20.44 | 20.58 | 20.58 | 20.74 | 20.43 | 1.7M |
| November 04, 2025 | 20.51 | 20.69 | 20.69 | 20.72 | 20.27 | 2.07M |
| November 03, 2025 | 20.56 | 20.57 | 20.57 | 20.64 | 20.21 | 2.25M |
| October 31, 2025 | 20.21 | 20.34 | 20.34 | 20.48 | 20.16 | 1.9M |
| October 30, 2025 | 20.28 | 20.11 | 20.11 | 20.53 | 20.1 | 1.94M |
| October 29, 2025 | 20.64 | 20.43 | 20.43 | 20.64 | 20.23 | 1.63M |
| October 28, 2025 | 20.44 | 20.54 | 20.54 | 20.63 | 20.32 | 1.7M |
| October 27, 2025 | 20.72 | 20.44 | 20.44 | 20.8 | 20.26 | 2.51M |
| October 24, 2025 | 20.53 | 20.66 | 20.66 | 20.78 | 20.49 | 1.7M |
| October 23, 2025 | 20.36 | 20.44 | 20.44 | 20.48 | 20.11 | 1.47M |
| October 22, 2025 | 20.6 | 20.4 | 20.4 | 20.78 | 20.28 | 2.12M |
| October 21, 2025 | 20.14 | 20.79 | 20.79 | 21.38 | 20.11 | 3.66M |