20.44
+0.54(+2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.2 | 20.44 | 20.44 | 21.66 | 19.91 | 8.27M |
| January 14, 2026 | 19.56 | 19.9 | 19.9 | 20.5 | 19.56 | 5.34M |
| January 13, 2026 | 19.8 | 19.56 | 19.56 | 20.17 | 19.4 | 4.99M |
| January 12, 2026 | 19.03 | 19.71 | 19.71 | 19.73 | 19 | 5.06M |
| January 09, 2026 | 18.49 | 18.83 | 18.83 | 18.93 | 18.34 | 3.31M |
| January 08, 2026 | 18.16 | 18.42 | 18.42 | 18.49 | 18.15 | 2.85M |
| January 07, 2026 | 18.45 | 18.16 | 18.16 | 18.54 | 18.06 | 2.68M |
| January 06, 2026 | 18.6 | 18.35 | 18.35 | 18.6 | 18.27 | 2.28M |
| January 05, 2026 | 18.23 | 18.49 | 18.49 | 18.56 | 18.14 | 2.06M |
| December 31, 2025 | 17.99 | 18.17 | 18.17 | 18.33 | 17.8 | 1.65M |
| December 30, 2025 | 18.13 | 17.85 | 17.85 | 18.35 | 17.8 | 1.45M |
| December 29, 2025 | 18.12 | 18.16 | 18.16 | 18.28 | 17.93 | 1.71M |
| December 26, 2025 | 17.86 | 18.11 | 18.11 | 18.69 | 17.76 | 2.74M |
| December 25, 2025 | 17.71 | 17.83 | 17.83 | 17.93 | 17.65 | 1.27M |
| December 24, 2025 | 17.44 | 17.77 | 17.77 | 17.83 | 17.43 | 1.44M |
| December 23, 2025 | 17.9 | 17.44 | 17.44 | 18.08 | 17.43 | 2.12M |
| December 22, 2025 | 18 | 17.68 | 17.68 | 18.07 | 17.66 | 1.55M |
| December 19, 2025 | 17.85 | 17.71 | 17.71 | 18.05 | 17.69 | 1.62M |
| December 18, 2025 | 17.7 | 17.65 | 17.65 | 17.96 | 17.35 | 1.27M |
| December 17, 2025 | 17.44 | 17.68 | 17.68 | 17.71 | 17.08 | 1.46M |
| December 16, 2025 | 17.85 | 17.55 | 17.55 | 17.85 | 17.4 | 1.47M |
| December 15, 2025 | 18.02 | 17.77 | 17.77 | 18.18 | 17.7 | 1.65M |
| December 12, 2025 | 17.9 | 18.02 | 18.02 | 18.15 | 17.72 | 1.62M |
| December 11, 2025 | 18.4 | 17.85 | 17.85 | 18.4 | 17.79 | 2.15M |
| December 10, 2025 | 18.78 | 18.37 | 18.37 | 18.86 | 18.23 | 2.29M |
| December 09, 2025 | 19.4 | 18.93 | 18.93 | 19.47 | 18.86 | 1.62M |
| December 08, 2025 | 19 | 19.45 | 19.45 | 19.68 | 19 | 2.57M |
| December 05, 2025 | 18.86 | 18.94 | 18.94 | 19.1 | 18.5 | 1.75M |
| December 04, 2025 | 19.18 | 18.73 | 18.73 | 19.18 | 18.55 | 1.97M |
| December 03, 2025 | 19.56 | 19 | 19 | 19.7 | 18.9 | 2.14M |
| December 02, 2025 | 20.08 | 19.53 | 19.53 | 20.08 | 19.46 | 2.75M |
| December 01, 2025 | 20.4 | 20.09 | 20.09 | 20.58 | 19.85 | 5.06M |
| November 28, 2025 | 19.35 | 20.49 | 20.49 | 20.95 | 19.22 | 5.47M |
| November 27, 2025 | 19.52 | 19.43 | 19.43 | 19.86 | 19.38 | 2.08M |
| November 26, 2025 | 19.75 | 19.5 | 19.5 | 20.17 | 19.4 | 3.39M |
| November 25, 2025 | 19.24 | 19.88 | 19.88 | 20.29 | 19.24 | 3.77M |
| November 24, 2025 | 18.9 | 19.37 | 19.37 | 19.58 | 18.37 | 3.92M |
| November 21, 2025 | 18.5 | 17.92 | 17.92 | 18.88 | 17.72 | 1.63M |
| November 20, 2025 | 18.92 | 18.76 | 18.76 | 19.06 | 18.43 | 1.57M |
| November 19, 2025 | 19.38 | 18.83 | 18.83 | 19.4 | 18.75 | 1.5M |
| November 18, 2025 | 19.29 | 19.38 | 19.38 | 19.52 | 19 | 1.61M |
| November 17, 2025 | 18.8 | 19.16 | 19.16 | 19.32 | 18.8 | 1.33M |
| November 14, 2025 | 18.87 | 18.82 | 18.82 | 19.06 | 18.8 | 1.07M |
| November 13, 2025 | 18.77 | 18.91 | 18.91 | 19.07 | 18.6 | 1.52M |
| November 12, 2025 | 19.18 | 18.7 | 18.7 | 19.18 | 18.62 | 1.88M |
| November 11, 2025 | 19.23 | 19.18 | 19.18 | 19.36 | 19.04 | 1.4M |
| November 10, 2025 | 19.15 | 19.22 | 19.22 | 19.41 | 19.13 | 1.7M |
| November 07, 2025 | 19.4 | 19.11 | 19.11 | 19.52 | 19.09 | 2.07M |
| November 06, 2025 | 19.63 | 19.47 | 19.47 | 19.63 | 19.35 | 1.56M |
| November 05, 2025 | 19.78 | 19.59 | 19.59 | 19.97 | 19.35 | 1.98M |
| November 04, 2025 | 20.35 | 19.83 | 19.83 | 20.35 | 19.62 | 2.71M |
| November 03, 2025 | 20.48 | 20.35 | 20.35 | 20.68 | 19.9 | 2.92M |
| October 31, 2025 | 19.6 | 20.3 | 20.3 | 20.46 | 19.5 | 3.49M |
| October 30, 2025 | 19.44 | 19.59 | 19.59 | 19.95 | 19.31 | 2.86M |
| October 29, 2025 | 19.65 | 19.43 | 19.43 | 20.19 | 19.25 | 2.22M |
| October 28, 2025 | 19.44 | 19.82 | 19.82 | 19.96 | 19.36 | 1.63M |
| October 27, 2025 | 19.88 | 19.6 | 19.6 | 19.98 | 19.36 | 2.2M |
| October 24, 2025 | 19.65 | 19.78 | 19.78 | 20.04 | 19.64 | 1.83M |
| October 23, 2025 | 19.36 | 19.65 | 19.65 | 19.74 | 19.11 | 1.81M |
| October 22, 2025 | 19.5 | 19.49 | 19.49 | 19.69 | 19.4 | 1.52M |