19.75
-0.12(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.74 | 19.75 | 19.75 | 20.14 | 19.45 | 2.49M |
| January 13, 2026 | 19.73 | 19.87 | 19.87 | 20.1 | 19.55 | 2.43M |
| January 12, 2026 | 19.49 | 19.85 | 19.85 | 20.29 | 19.23 | 2.76M |
| January 09, 2026 | 19.2 | 19.21 | 19.21 | 19.39 | 19.05 | 1.55M |
| January 08, 2026 | 19 | 19.11 | 19.11 | 19.27 | 18.91 | 1.49M |
| January 07, 2026 | 18.76 | 19 | 19 | 19.15 | 18.62 | 1.54M |
| January 06, 2026 | 18.84 | 18.76 | 18.76 | 19 | 18.71 | 1.42M |
| January 05, 2026 | 18.58 | 18.75 | 18.75 | 18.75 | 18.41 | 1.15M |
| December 31, 2025 | 18.85 | 18.44 | 18.44 | 18.95 | 18.2 | 1.16M |
| December 30, 2025 | 18.01 | 18.45 | 18.45 | 18.58 | 18.01 | 1.35M |
| December 29, 2025 | 17.99 | 18.21 | 18.21 | 18.43 | 17.99 | 988,147 |
| December 26, 2025 | 18.18 | 18.02 | 18.02 | 18.38 | 17.95 | 1.06M |
| December 25, 2025 | 17.93 | 18.2 | 18.2 | 18.24 | 17.77 | 1.51M |
| December 24, 2025 | 17.6 | 17.79 | 17.79 | 17.84 | 17.6 | 760,203 |
| December 23, 2025 | 17.87 | 17.7 | 17.7 | 17.96 | 17.62 | 749,489 |
| December 22, 2025 | 17.75 | 17.82 | 17.82 | 17.92 | 17.62 | 792,002 |
| December 19, 2025 | 17.5 | 17.69 | 17.69 | 17.78 | 17.49 | 1.33M |
| December 18, 2025 | 17.55 | 17.52 | 17.52 | 17.82 | 17.35 | 984,691 |
| December 17, 2025 | 17.37 | 17.52 | 17.52 | 17.59 | 17.07 | 1.28M |
| December 16, 2025 | 17.56 | 17.37 | 17.37 | 17.66 | 17.3 | 972,855 |
| December 15, 2025 | 17.82 | 17.66 | 17.66 | 17.9 | 17.48 | 889,364 |
| December 12, 2025 | 17.99 | 17.72 | 17.72 | 18.1 | 17.69 | 1.35M |
| December 11, 2025 | 18.6 | 17.94 | 17.94 | 18.8 | 17.91 | 1.51M |
| December 10, 2025 | 18.86 | 18.51 | 18.51 | 18.86 | 18.47 | 1.35M |
| December 09, 2025 | 19.11 | 18.84 | 18.84 | 19.21 | 18.81 | 1.08M |
| December 08, 2025 | 19.03 | 19.09 | 19.09 | 19.25 | 19 | 1.29M |
| December 05, 2025 | 18.5 | 18.98 | 18.98 | 19.04 | 18.46 | 1M |
| December 04, 2025 | 18.8 | 18.53 | 18.53 | 18.98 | 18.43 | 1.07M |
| December 03, 2025 | 18.95 | 18.72 | 18.72 | 19.15 | 18.58 | 1.34M |
| December 02, 2025 | 19.2 | 18.95 | 18.95 | 19.2 | 18.9 | 949,333 |
| December 01, 2025 | 19.23 | 19.25 | 19.25 | 19.52 | 18.99 | 1.23M |
| November 28, 2025 | 18.67 | 19.22 | 19.22 | 19.22 | 18.59 | 1.29M |
| November 27, 2025 | 18.58 | 18.69 | 18.69 | 18.85 | 18.53 | 1.28M |
| November 26, 2025 | 18.99 | 18.64 | 18.64 | 19.1 | 18.61 | 1.26M |
| November 25, 2025 | 18.79 | 18.99 | 18.99 | 19.2 | 18.79 | 1.12M |
| November 24, 2025 | 18.28 | 18.81 | 18.81 | 18.97 | 18.08 | 1.86M |
| November 21, 2025 | 18.6 | 18.04 | 18.04 | 18.89 | 17.88 | 1.9M |
| November 20, 2025 | 19 | 18.77 | 18.77 | 19.18 | 18.69 | 1.29M |
| November 19, 2025 | 19.7 | 18.97 | 18.97 | 19.8 | 18.96 | 2.2M |
| November 18, 2025 | 20 | 19.7 | 19.7 | 20.01 | 19.63 | 1.29M |
| November 17, 2025 | 19.69 | 19.89 | 19.89 | 20.2 | 19.69 | 1.94M |
| November 14, 2025 | 19.68 | 19.73 | 19.73 | 19.85 | 19.52 | 1.42M |
| November 13, 2025 | 19.47 | 19.8 | 19.8 | 19.98 | 19.37 | 2.32M |
| November 12, 2025 | 19.61 | 19.37 | 19.37 | 19.68 | 19.24 | 1.33M |
| November 11, 2025 | 19.71 | 19.58 | 19.58 | 19.87 | 19.5 | 1.28M |
| November 10, 2025 | 19.25 | 19.62 | 19.62 | 19.94 | 19.23 | 2.28M |
| November 07, 2025 | 19.3 | 19.23 | 19.23 | 19.36 | 19.05 | 1.58M |
| November 06, 2025 | 19.32 | 19.3 | 19.3 | 19.55 | 19.2 | 1.69M |
| November 05, 2025 | 19.4 | 19.23 | 19.23 | 19.61 | 18.88 | 2.28M |
| November 04, 2025 | 19.7 | 19.54 | 19.54 | 19.9 | 19.32 | 2.47M |
| November 03, 2025 | 19.19 | 19.61 | 19.61 | 19.8 | 19.19 | 3.42M |
| October 31, 2025 | 18.38 | 19.1 | 19.1 | 19.2 | 18.22 | 3.49M |
| October 30, 2025 | 19.26 | 19.3 | 19.3 | 19.81 | 19.06 | 2.8M |
| October 29, 2025 | 19.52 | 19.26 | 19.26 | 19.54 | 19.1 | 1.73M |
| October 28, 2025 | 19.3 | 19.52 | 19.52 | 19.59 | 19.2 | 1.77M |
| October 27, 2025 | 19.46 | 19.35 | 19.35 | 19.55 | 19.13 | 1.75M |
| October 24, 2025 | 19.08 | 19.17 | 19.17 | 19.29 | 19.03 | 1.61M |
| October 23, 2025 | 18.93 | 19.05 | 19.05 | 19.05 | 18.66 | 1.87M |
| October 22, 2025 | 19.11 | 18.99 | 18.99 | 19.35 | 18.94 | 1.64M |
| October 21, 2025 | 18.96 | 19.07 | 19.07 | 19.19 | 18.83 | 1.25M |