20.34
-0.15(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.5 | 20.34 | 20.34 | 20.89 | 20.11 | 4.93M |
| January 13, 2026 | 20.5 | 20.49 | 20.49 | 20.9 | 20.38 | 4.76M |
| January 12, 2026 | 20.23 | 20.44 | 20.44 | 20.54 | 20.22 | 3.91M |
| January 09, 2026 | 20.23 | 20.31 | 20.31 | 20.35 | 20.09 | 4.12M |
| January 08, 2026 | 19.67 | 20.23 | 20.23 | 20.59 | 19.5 | 6.37M |
| January 07, 2026 | 19.53 | 19.49 | 19.49 | 19.71 | 19.47 | 2.16M |
| January 06, 2026 | 19.5 | 19.62 | 19.62 | 19.66 | 19.37 | 2.88M |
| January 05, 2026 | 18.85 | 19.44 | 19.44 | 19.49 | 18.85 | 3.25M |
| December 31, 2025 | 19.02 | 18.86 | 18.86 | 19.07 | 18.85 | 1.7M |
| December 30, 2025 | 19 | 19.02 | 19.02 | 19.12 | 18.91 | 1.56M |
| December 29, 2025 | 19.19 | 19.05 | 19.05 | 19.34 | 19.01 | 1.74M |
| December 26, 2025 | 19.2 | 19.19 | 19.19 | 19.36 | 19.16 | 1.82M |
| December 25, 2025 | 19.2 | 19.25 | 19.25 | 19.27 | 19.06 | 1.62M |
| December 24, 2025 | 18.93 | 19.19 | 19.19 | 19.28 | 18.83 | 2.2M |
| December 23, 2025 | 19.18 | 18.92 | 18.92 | 19.24 | 18.89 | 2.62M |
| December 22, 2025 | 19.31 | 19.18 | 19.18 | 19.33 | 19.13 | 2.54M |
| December 19, 2025 | 19.25 | 19.31 | 19.31 | 19.48 | 19.15 | 2.02M |
| December 18, 2025 | 19.12 | 19.21 | 19.21 | 19.29 | 19.1 | 2.16M |
| December 17, 2025 | 19.06 | 19.15 | 19.15 | 19.25 | 18.87 | 2.48M |
| December 16, 2025 | 19.4 | 19.09 | 19.09 | 19.45 | 19.06 | 2.25M |
| December 15, 2025 | 19.78 | 19.37 | 19.37 | 19.79 | 19.35 | 3.57M |
| December 12, 2025 | 19.71 | 19.85 | 19.85 | 19.87 | 19.6 | 4.75M |
| December 11, 2025 | 20.39 | 19.71 | 19.71 | 20.4 | 19.68 | 4.35M |
| December 10, 2025 | 20.56 | 20.33 | 20.33 | 20.56 | 20.28 | 2.16M |
| December 09, 2025 | 20.87 | 20.52 | 20.52 | 20.92 | 20.51 | 2.25M |
| December 08, 2025 | 21 | 20.85 | 20.85 | 21.24 | 20.84 | 2.14M |
| December 05, 2025 | 20.89 | 20.98 | 20.98 | 21.03 | 20.6 | 2.43M |
| December 04, 2025 | 21.38 | 20.95 | 20.95 | 21.45 | 20.9 | 2.68M |
| December 03, 2025 | 21.31 | 21.36 | 21.36 | 21.45 | 21.08 | 2.6M |
| December 02, 2025 | 21.63 | 21.32 | 21.32 | 21.64 | 21.18 | 2M |
| December 01, 2025 | 21.76 | 21.55 | 21.55 | 21.79 | 21.41 | 2.24M |
| November 28, 2025 | 21.72 | 21.56 | 21.56 | 21.75 | 21.4 | 2.12M |
| November 27, 2025 | 21.84 | 21.75 | 21.75 | 21.85 | 21.55 | 2.62M |
| November 26, 2025 | 21.87 | 21.7 | 21.7 | 22.39 | 21.65 | 4.24M |
| November 25, 2025 | 21.41 | 21.86 | 21.86 | 22.18 | 21.35 | 4.54M |
| November 24, 2025 | 21.2 | 21.33 | 21.33 | 21.6 | 21.07 | 3.92M |
| November 21, 2025 | 22.2 | 21.06 | 21.06 | 22.56 | 21.05 | 6.42M |
| November 20, 2025 | 22.41 | 22.36 | 22.36 | 22.85 | 22.25 | 3.37M |
| November 19, 2025 | 22.68 | 22.3 | 22.3 | 22.98 | 22.21 | 3.81M |
| November 18, 2025 | 22.69 | 22.76 | 22.76 | 23.43 | 22.59 | 5.64M |
| November 17, 2025 | 23.86 | 22.83 | 22.83 | 23.91 | 22.73 | 10.17M |
| November 14, 2025 | 23.22 | 23.77 | 23.77 | 24.47 | 23.22 | 9.8M |
| November 13, 2025 | 23.12 | 23.32 | 23.32 | 23.35 | 22.76 | 4.63M |
| November 12, 2025 | 23.4 | 23.12 | 23.12 | 23.57 | 23.03 | 5.02M |
| November 11, 2025 | 22.99 | 23.2 | 23.2 | 23.57 | 22.69 | 6.97M |
| November 10, 2025 | 21.98 | 22.91 | 22.91 | 23.2 | 21.98 | 9.14M |
| November 07, 2025 | 21.85 | 21.79 | 21.79 | 21.96 | 21.76 | 2.05M |
| November 06, 2025 | 22.1 | 21.85 | 21.85 | 22.23 | 21.83 | 2.26M |
| November 05, 2025 | 21.9 | 22.12 | 22.12 | 22.23 | 21.85 | 2.17M |
| November 04, 2025 | 22.11 | 22.03 | 22.03 | 22.35 | 21.88 | 3.22M |
| November 03, 2025 | 21.98 | 22.1 | 22.1 | 22.13 | 21.78 | 2.79M |
| October 31, 2025 | 21.61 | 21.88 | 21.88 | 22.03 | 21.55 | 4.09M |
| October 30, 2025 | 21.82 | 21.69 | 21.69 | 21.99 | 21.68 | 2.15M |
| October 29, 2025 | 21.72 | 21.83 | 21.83 | 21.87 | 21.64 | 1.47M |
| October 28, 2025 | 21.94 | 21.74 | 21.74 | 22.03 | 21.71 | 2M |
| October 27, 2025 | 22.17 | 21.94 | 21.94 | 22.18 | 21.93 | 2.11M |
| October 24, 2025 | 22.22 | 22.03 | 22.03 | 22.4 | 21.9 | 2.8M |
| October 23, 2025 | 22.45 | 22.34 | 22.34 | 22.65 | 22 | 2.8M |
| October 22, 2025 | 22.18 | 22.45 | 22.45 | 22.65 | 22.16 | 4.05M |
| October 21, 2025 | 21.91 | 22.23 | 22.23 | 22.53 | 21.84 | 3.7M |