20.55
-0.14(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.61 | 20.55 | 20.55 | 21.18 | 20.22 | 13.07M |
| January 13, 2026 | 20.8 | 20.69 | 20.69 | 21.36 | 20.56 | 15.22M |
| January 12, 2026 | 20.2 | 20.68 | 20.68 | 20.89 | 20.15 | 10.09M |
| January 09, 2026 | 19.6 | 20.12 | 20.12 | 20.15 | 19.59 | 8.37M |
| January 08, 2026 | 19.31 | 19.51 | 19.51 | 19.63 | 19.26 | 4.02M |
| January 07, 2026 | 19.54 | 19.3 | 19.3 | 19.55 | 19.26 | 4.15M |
| January 06, 2026 | 19.45 | 19.53 | 19.53 | 19.7 | 19.33 | 4.46M |
| January 05, 2026 | 18.89 | 19.35 | 19.35 | 19.45 | 18.89 | 5.48M |
| December 31, 2025 | 18.86 | 18.91 | 18.91 | 19 | 18.8 | 2.26M |
| December 30, 2025 | 18.93 | 18.89 | 18.89 | 19.1 | 18.88 | 2.18M |
| December 29, 2025 | 19.2 | 18.96 | 18.96 | 19.23 | 18.96 | 2.43M |
| December 26, 2025 | 19.16 | 19.13 | 19.13 | 19.28 | 19.11 | 2.56M |
| December 25, 2025 | 19.13 | 19.14 | 19.14 | 19.22 | 19.05 | 2.48M |
| December 24, 2025 | 19.08 | 19.13 | 19.13 | 19.17 | 19.03 | 2.05M |
| December 23, 2025 | 19.05 | 19.12 | 19.12 | 19.19 | 19.02 | 2.54M |
| December 22, 2025 | 19.2 | 19.07 | 19.07 | 19.3 | 19.07 | 3.77M |
| December 19, 2025 | 19 | 19.18 | 19.18 | 19.24 | 18.86 | 4.49M |
| December 18, 2025 | 18.73 | 19.13 | 19.13 | 19.42 | 18.62 | 6.58M |
| December 17, 2025 | 18.55 | 18.67 | 18.67 | 18.76 | 18.47 | 3.4M |
| December 16, 2025 | 18.86 | 18.51 | 18.51 | 18.92 | 18.44 | 3.74M |
| December 15, 2025 | 18.71 | 18.88 | 18.88 | 18.94 | 18.7 | 2.75M |
| December 12, 2025 | 18.89 | 18.76 | 18.76 | 18.94 | 18.7 | 3.65M |
| December 11, 2025 | 19.1 | 18.83 | 18.83 | 19.25 | 18.78 | 3.09M |
| December 10, 2025 | 19.06 | 19.08 | 19.08 | 19.17 | 18.86 | 3.04M |
| December 09, 2025 | 19.7 | 19.09 | 19.09 | 19.7 | 19.07 | 6.15M |
| December 08, 2025 | 19.77 | 19.7 | 19.7 | 19.88 | 19.69 | 5.18M |
| December 05, 2025 | 19.99 | 20.03 | 20.03 | 20.06 | 19.77 | 3.08M |
| December 04, 2025 | 20.23 | 19.93 | 19.93 | 20.23 | 19.87 | 3.14M |
| December 03, 2025 | 20.31 | 20.25 | 20.25 | 20.39 | 20.08 | 2.45M |
| December 02, 2025 | 20.28 | 20.31 | 20.31 | 20.36 | 20.17 | 2.29M |
| December 01, 2025 | 20.22 | 20.31 | 20.31 | 20.44 | 20.17 | 2.85M |
| November 28, 2025 | 20.26 | 20.22 | 20.22 | 20.35 | 20.15 | 2.94M |
| November 27, 2025 | 20.27 | 20.26 | 20.26 | 20.34 | 20.12 | 2.78M |
| November 26, 2025 | 20.3 | 20.26 | 20.26 | 20.47 | 20.14 | 5.06M |
| November 25, 2025 | 19.93 | 20.14 | 20.14 | 20.19 | 19.93 | 4.63M |
| November 24, 2025 | 19.85 | 19.93 | 19.93 | 20.05 | 19.79 | 4.36M |
| November 21, 2025 | 20.31 | 19.82 | 19.82 | 20.64 | 19.75 | 6.11M |
| November 20, 2025 | 20.78 | 20.49 | 20.49 | 20.87 | 20.48 | 2.98M |
| November 19, 2025 | 21 | 20.66 | 20.66 | 21.1 | 20.55 | 3.85M |
| November 18, 2025 | 21.11 | 20.97 | 20.97 | 21.22 | 20.79 | 5.48M |
| November 17, 2025 | 21.9 | 21.15 | 21.15 | 21.98 | 21.13 | 9.96M |
| November 14, 2025 | 21.7 | 21.91 | 21.91 | 22.28 | 21.67 | 10.66M |
| November 13, 2025 | 21.94 | 21.79 | 21.79 | 21.95 | 21.63 | 7.86M |
| November 12, 2025 | 21.75 | 21.94 | 21.94 | 22.03 | 21.68 | 6.26M |
| November 11, 2025 | 22.03 | 21.83 | 21.83 | 22.07 | 21.8 | 5.63M |
| November 10, 2025 | 21.75 | 21.96 | 21.96 | 22.06 | 21.71 | 5.31M |
| November 07, 2025 | 21.74 | 21.75 | 21.75 | 21.96 | 21.65 | 5.09M |
| November 06, 2025 | 21.95 | 21.73 | 21.73 | 22.05 | 21.7 | 5.66M |
| November 05, 2025 | 21.83 | 21.98 | 21.98 | 22.45 | 21.83 | 8.31M |
| November 04, 2025 | 21.95 | 22.01 | 22.01 | 22.3 | 21.72 | 8.54M |
| November 03, 2025 | 22.06 | 21.97 | 21.97 | 22.1 | 21.65 | 8.26M |
| October 31, 2025 | 21.54 | 22.05 | 22.05 | 22.17 | 21.5 | 9.21M |
| October 30, 2025 | 21.65 | 21.57 | 21.57 | 21.98 | 21.5 | 8.13M |
| October 29, 2025 | 21.38 | 21.78 | 21.78 | 22.23 | 21.38 | 9.68M |
| October 28, 2025 | 21.68 | 21.55 | 21.55 | 21.88 | 21.26 | 12.19M |
| October 27, 2025 | 22.32 | 21.9 | 21.9 | 22.94 | 21.84 | 21.6M |
| October 24, 2025 | 22.15 | 22.12 | 22.12 | 22.43 | 21.96 | 10.1M |
| October 23, 2025 | 22.02 | 22.06 | 22.06 | 22.11 | 21.61 | 12M |
| October 22, 2025 | 20.26 | 22.02 | 22.02 | 22.66 | 20.26 | 25.41M |
| October 21, 2025 | 20.21 | 20.33 | 20.33 | 20.44 | 20.14 | 4.29M |