21.43
+1.95(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.52 | 21.43 | 21.43 | 21.43 | 19.45 | 26.62M |
| January 13, 2026 | 19.81 | 19.48 | 19.48 | 19.96 | 19.34 | 7.72M |
| January 12, 2026 | 19.68 | 19.77 | 19.77 | 19.98 | 19.52 | 9.04M |
| January 09, 2026 | 19.27 | 19.67 | 19.67 | 19.84 | 19.2 | 9.36M |
| January 08, 2026 | 19.29 | 19.45 | 19.45 | 19.5 | 19.03 | 8.77M |
| January 07, 2026 | 18.4 | 19.27 | 19.27 | 19.47 | 18.32 | 13.26M |
| January 06, 2026 | 18.56 | 18.54 | 18.54 | 18.59 | 18.2 | 7.4M |
| January 05, 2026 | 18.41 | 18.55 | 18.55 | 18.7 | 18.1 | 8.06M |
| December 31, 2025 | 18.12 | 18.39 | 18.39 | 18.5 | 17.88 | 7.06M |
| December 30, 2025 | 17.81 | 18.29 | 18.29 | 18.69 | 17.8 | 10.29M |
| December 29, 2025 | 18.05 | 17.93 | 17.93 | 18.25 | 17.78 | 6.02M |
| December 26, 2025 | 18.27 | 18.25 | 18.25 | 18.27 | 17.81 | 7.76M |
| December 25, 2025 | 17.9 | 18.28 | 18.28 | 18.34 | 17.8 | 8.8M |
| December 24, 2025 | 17.7 | 17.99 | 17.99 | 18.14 | 17.43 | 7.89M |
| December 23, 2025 | 18 | 17.74 | 17.74 | 18.15 | 17.61 | 6.89M |
| December 22, 2025 | 18.46 | 18.05 | 18.05 | 18.54 | 17.91 | 11.11M |
| December 19, 2025 | 17.84 | 18.41 | 18.41 | 18.78 | 17.65 | 18.81M |
| December 18, 2025 | 18.07 | 17.88 | 17.88 | 18.42 | 17.75 | 10.64M |
| December 17, 2025 | 18.9 | 18.45 | 18.45 | 19.13 | 18.21 | 17.25M |
| December 16, 2025 | 17.32 | 19.14 | 19.14 | 19.14 | 17.16 | 18.9M |
| December 15, 2025 | 17.63 | 17.4 | 17.4 | 17.85 | 17.39 | 8.57M |
| December 12, 2025 | 16.97 | 17.75 | 17.75 | 18.57 | 16.8 | 12.59M |
| December 11, 2025 | 16.58 | 16.9 | 16.9 | 17.19 | 16.58 | 5M |
| December 10, 2025 | 16.77 | 16.58 | 16.58 | 16.94 | 16.55 | 2.23M |
| December 09, 2025 | 16.88 | 16.77 | 16.77 | 17 | 16.74 | 2.43M |
| December 08, 2025 | 17.1 | 16.93 | 16.93 | 17.23 | 16.87 | 2.85M |
| December 05, 2025 | 16.73 | 17.07 | 17.07 | 17.09 | 16.58 | 3.33M |
| December 04, 2025 | 16.72 | 16.7 | 16.7 | 16.8 | 16.56 | 2.06M |
| December 03, 2025 | 16.86 | 16.61 | 16.61 | 16.99 | 16.59 | 2.98M |
| December 02, 2025 | 16.62 | 16.85 | 16.85 | 17.04 | 16.52 | 3.1M |
| December 01, 2025 | 16.86 | 16.7 | 16.7 | 16.99 | 16.6 | 2.62M |
| November 28, 2025 | 16.48 | 16.73 | 16.73 | 16.8 | 16.35 | 2.08M |
| November 27, 2025 | 16.4 | 16.51 | 16.51 | 16.67 | 16.4 | 1.61M |
| November 26, 2025 | 16.8 | 16.48 | 16.48 | 16.83 | 16.36 | 3.34M |
| November 25, 2025 | 16.95 | 16.77 | 16.77 | 17.2 | 16.75 | 3.2M |
| November 24, 2025 | 16.55 | 17.04 | 17.04 | 17.19 | 16.55 | 4.72M |
| November 21, 2025 | 17.31 | 16.46 | 16.46 | 17.53 | 16.46 | 4.73M |
| November 20, 2025 | 17.68 | 17.47 | 17.47 | 18.02 | 17.41 | 2.95M |
| November 19, 2025 | 17.99 | 17.67 | 17.67 | 18.2 | 17.65 | 2.86M |
| November 18, 2025 | 18.11 | 18.09 | 18.09 | 18.27 | 17.9 | 2.58M |
| November 17, 2025 | 18.29 | 18.1 | 18.1 | 18.46 | 18.01 | 2.44M |
| November 14, 2025 | 18.31 | 18.29 | 18.29 | 18.81 | 18.23 | 2.83M |
| November 13, 2025 | 18.48 | 18.4 | 18.4 | 18.58 | 18.3 | 2.13M |
| November 12, 2025 | 19.21 | 18.49 | 18.49 | 19.21 | 18.36 | 3.02M |
| November 11, 2025 | 18.88 | 19.1 | 19.1 | 19.17 | 18.77 | 2.93M |
| November 10, 2025 | 19.08 | 18.82 | 18.82 | 19.27 | 18.64 | 2.86M |
| November 07, 2025 | 19.13 | 19.08 | 19.08 | 19.3 | 19 | 2.42M |
| November 06, 2025 | 19.28 | 19.21 | 19.21 | 19.52 | 19.1 | 4.72M |
| November 05, 2025 | 17.91 | 19.09 | 19.09 | 19.17 | 17.91 | 6.2M |
| November 04, 2025 | 18.36 | 18.3 | 18.3 | 18.58 | 18.01 | 4.83M |
| November 03, 2025 | 18.85 | 18.35 | 18.35 | 19.03 | 18.32 | 5.1M |
| October 31, 2025 | 18.71 | 18.76 | 18.76 | 19.29 | 18.71 | 3.99M |
| October 30, 2025 | 19.02 | 18.81 | 18.81 | 19.12 | 18.76 | 2.73M |
| October 29, 2025 | 18.9 | 19.02 | 19.02 | 19.11 | 18.62 | 3.34M |
| October 28, 2025 | 19.02 | 18.98 | 18.98 | 19.39 | 18.9 | 3.19M |
| October 27, 2025 | 18.85 | 19.02 | 19.02 | 19.37 | 18.42 | 6.15M |
| October 24, 2025 | 19.28 | 19.12 | 19.12 | 19.41 | 19.01 | 2.72M |
| October 23, 2025 | 18.84 | 19.24 | 19.24 | 19.34 | 18.56 | 4.12M |
| October 22, 2025 | 18.42 | 18.85 | 18.85 | 19 | 18.3 | 4.57M |
| October 21, 2025 | 18.69 | 18.52 | 18.52 | 19.05 | 18.42 | 3.88M |