21.51
-1.28(-5.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.44 | 21.51 | 21.51 | 23.35 | 20.95 | 13.53M |
| January 13, 2026 | 21.09 | 22.79 | 22.79 | 23.78 | 21.06 | 12.36M |
| January 12, 2026 | 19.62 | 21.04 | 21.04 | 21.26 | 19.62 | 9.83M |
| January 09, 2026 | 18.52 | 19.33 | 19.33 | 19.9 | 18.4 | 8.18M |
| January 08, 2026 | 18.51 | 18.57 | 18.57 | 18.84 | 18.3 | 3.47M |
| January 07, 2026 | 18.27 | 18.5 | 18.5 | 18.7 | 18.09 | 4.13M |
| January 06, 2026 | 18.06 | 18.16 | 18.16 | 18.87 | 17.88 | 4.05M |
| January 05, 2026 | 17.65 | 17.97 | 17.97 | 18.14 | 17.33 | 3.28M |
| December 31, 2025 | 16.68 | 17.67 | 17.67 | 17.82 | 16.58 | 3.56M |
| December 30, 2025 | 16.37 | 16.75 | 16.75 | 17.06 | 16.37 | 1.89M |
| December 29, 2025 | 16.41 | 16.45 | 16.45 | 16.78 | 16.3 | 2.08M |
| December 26, 2025 | 16.72 | 16.37 | 16.37 | 16.84 | 16.35 | 1.77M |
| December 25, 2025 | 16.19 | 16.66 | 16.66 | 16.68 | 16.12 | 2.13M |
| December 24, 2025 | 16.18 | 16.23 | 16.23 | 16.43 | 15.97 | 1.13M |
| December 23, 2025 | 16.24 | 16.12 | 16.12 | 16.28 | 15.89 | 1.55M |
| December 22, 2025 | 16.26 | 16.2 | 16.2 | 16.38 | 16.04 | 1.49M |
| December 19, 2025 | 15.77 | 16.18 | 16.18 | 16.36 | 15.76 | 1.93M |
| December 18, 2025 | 15.22 | 15.74 | 15.74 | 15.89 | 15.21 | 2.13M |
| December 17, 2025 | 15.33 | 15.33 | 15.33 | 15.43 | 14.92 | 1.99M |
| December 16, 2025 | 15.77 | 15.35 | 15.35 | 15.92 | 15.29 | 1.53M |
| December 15, 2025 | 15.52 | 15.81 | 15.81 | 15.92 | 15.33 | 2.02M |
| December 12, 2025 | 15.81 | 15.7 | 15.7 | 16.17 | 15.66 | 1.64M |
| December 11, 2025 | 16.35 | 15.94 | 15.94 | 16.37 | 15.86 | 2.84M |
| December 10, 2025 | 16.8 | 16.29 | 16.29 | 17.16 | 16.22 | 3.26M |
| December 09, 2025 | 17.41 | 16.84 | 16.84 | 17.46 | 16.83 | 1.8M |
| December 08, 2025 | 17.08 | 17.41 | 17.41 | 17.61 | 16.91 | 3.16M |
| December 05, 2025 | 16.38 | 16.9 | 16.9 | 16.9 | 16.16 | 3.15M |
| December 04, 2025 | 16.37 | 16.31 | 16.31 | 16.65 | 16.16 | 2.96M |
| December 03, 2025 | 16.92 | 16.42 | 16.42 | 16.92 | 16.21 | 3.11M |
| December 02, 2025 | 16.51 | 16.85 | 16.85 | 16.92 | 16.32 | 3.09M |
| December 01, 2025 | 16.88 | 16.62 | 16.62 | 17.08 | 16.54 | 3.03M |
| November 28, 2025 | 16.85 | 17.04 | 17.04 | 17.04 | 16.45 | 2.55M |
| November 27, 2025 | 16.43 | 16.75 | 16.75 | 16.82 | 16.43 | 2.23M |
| November 26, 2025 | 16.71 | 16.57 | 16.57 | 17.18 | 16.49 | 2.42M |
| November 25, 2025 | 16.84 | 16.91 | 16.91 | 17.19 | 16.75 | 3.02M |
| November 24, 2025 | 16.67 | 16.69 | 16.69 | 16.87 | 16.16 | 3.03M |
| November 21, 2025 | 16.82 | 16.34 | 16.34 | 17.17 | 16.15 | 3.63M |
| November 20, 2025 | 16.87 | 16.98 | 16.98 | 17.3 | 16.81 | 2.68M |
| November 19, 2025 | 17.99 | 16.95 | 16.95 | 18.18 | 16.86 | 4.23M |
| November 18, 2025 | 17.94 | 17.84 | 17.84 | 18.46 | 17.53 | 4.57M |
| November 17, 2025 | 17.83 | 17.94 | 17.94 | 18.3 | 17.42 | 4.02M |
| November 14, 2025 | 17.25 | 17.39 | 17.39 | 18.01 | 17.1 | 3.48M |
| November 13, 2025 | 17.13 | 17.29 | 17.29 | 17.51 | 17.04 | 3.03M |
| November 12, 2025 | 16.98 | 17.15 | 17.15 | 17.55 | 16.97 | 4.8M |
| November 11, 2025 | 17.89 | 17 | 17 | 17.96 | 16.54 | 7.3M |
| November 10, 2025 | 17.98 | 17.88 | 17.88 | 18.51 | 17.73 | 4.45M |
| November 07, 2025 | 18.14 | 17.7 | 17.7 | 18.14 | 17.63 | 3.48M |
| November 06, 2025 | 18.06 | 18.14 | 18.14 | 18.29 | 17.65 | 4.95M |
| November 05, 2025 | 18.5 | 17.98 | 17.98 | 18.61 | 17.9 | 5.49M |
| November 04, 2025 | 19.1 | 18.55 | 18.55 | 19.1 | 18.23 | 3.14M |
| November 03, 2025 | 19.01 | 18.87 | 18.87 | 19.21 | 18.46 | 4.24M |
| October 31, 2025 | 18.64 | 18.84 | 18.84 | 19.3 | 18.5 | 4.63M |
| October 30, 2025 | 18.45 | 18.5 | 18.5 | 18.96 | 18.16 | 3.89M |
| October 29, 2025 | 19 | 18.47 | 18.47 | 19.24 | 18.24 | 5.68M |
| October 28, 2025 | 19.3 | 19.09 | 19.09 | 19.99 | 18.98 | 7.09M |
| October 27, 2025 | 19.48 | 19.52 | 19.52 | 19.73 | 18.96 | 6.5M |
| October 24, 2025 | 20.36 | 19.45 | 19.45 | 20.55 | 19.07 | 9.92M |
| October 23, 2025 | 21.13 | 20.2 | 20.2 | 21.13 | 19.85 | 5.83M |
| October 22, 2025 | 20.53 | 20.96 | 20.96 | 21.25 | 20.07 | 6.7M |
| October 21, 2025 | 20.82 | 20.53 | 20.53 | 21.09 | 20.21 | 6.99M |