23.78
+0.31(+1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 23.33 | 23.78 | 23.78 | 24.1 | 23.27 | 43.73M |
| January 20, 2026 | 23.63 | 23.47 | 23.47 | 24.25 | 23.24 | 37.62M |
| January 19, 2026 | 23.49 | 23.57 | 23.57 | 23.83 | 23.09 | 42.32M |
| January 16, 2026 | 22.8 | 23.35 | 23.35 | 23.52 | 22.75 | 52.67M |
| January 15, 2026 | 22.56 | 22.69 | 22.69 | 22.96 | 22.48 | 28.94M |
| January 14, 2026 | 23 | 22.69 | 22.69 | 23.4 | 22.45 | 59.19M |
| January 13, 2026 | 23.14 | 23 | 23 | 23.53 | 22.66 | 54.35M |
| January 12, 2026 | 23.13 | 23.11 | 23.11 | 23.24 | 22.76 | 49.02M |
| January 09, 2026 | 22.88 | 23.09 | 23.09 | 23.45 | 22.87 | 38.63M |
| January 08, 2026 | 23.18 | 22.86 | 22.86 | 23.34 | 22.72 | 40.93M |
| January 07, 2026 | 23.18 | 23.23 | 23.23 | 23.58 | 23 | 41.51M |
| January 06, 2026 | 23.08 | 23.11 | 23.11 | 23.25 | 22.91 | 35.66M |
| January 05, 2026 | 22.96 | 23.03 | 23.03 | 23.17 | 22.82 | 38.49M |
| December 31, 2025 | 23.82 | 23.21 | 23.21 | 23.9 | 23.17 | 45.08M |
| December 30, 2025 | 22.8 | 23.75 | 23.75 | 23.99 | 22.73 | 59.14M |
| December 29, 2025 | 22.85 | 22.98 | 22.98 | 23.15 | 22.75 | 33.66M |
| December 26, 2025 | 23.25 | 22.96 | 22.96 | 23.5 | 22.77 | 47.62M |
| December 25, 2025 | 22.77 | 22.95 | 22.95 | 23.1 | 22.66 | 37.74M |
| December 24, 2025 | 21.8 | 22.72 | 22.72 | 22.84 | 21.7 | 52.33M |
| December 23, 2025 | 21.97 | 21.85 | 21.85 | 22.05 | 21.72 | 16.21M |
| December 22, 2025 | 21.85 | 21.93 | 21.93 | 22.09 | 21.76 | 24.57M |
| December 19, 2025 | 21.37 | 21.66 | 21.66 | 21.98 | 21.37 | 25.9M |
| December 18, 2025 | 21.31 | 21.28 | 21.28 | 21.72 | 21.25 | 17.29M |
| December 17, 2025 | 21.1 | 21.5 | 21.5 | 21.58 | 21 | 22.82M |
| December 16, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 20.97 | 24.21M |
| December 15, 2025 | 21.78 | 21.48 | 21.48 | 21.99 | 21.46 | 25.9M |
| December 12, 2025 | 21.88 | 22.01 | 22.01 | 22.12 | 21.84 | 25.94M |
| December 11, 2025 | 21.85 | 21.95 | 21.95 | 22.25 | 21.79 | 37.93M |
| December 10, 2025 | 21.77 | 21.77 | 21.77 | 21.86 | 21.37 | 22.18M |
| December 09, 2025 | 21.71 | 21.76 | 21.76 | 22.12 | 21.63 | 24.17M |
| December 08, 2025 | 21.88 | 21.92 | 21.92 | 22.17 | 21.57 | 34.39M |
| December 05, 2025 | 21.32 | 21.6 | 21.6 | 21.63 | 21.12 | 26.45M |
| December 04, 2025 | 20.52 | 21.4 | 21.4 | 21.77 | 20.52 | 42.28M |
| December 03, 2025 | 21.15 | 20.81 | 20.81 | 21.34 | 20.72 | 19.08M |
| December 02, 2025 | 21.24 | 20.9 | 20.9 | 21.32 | 20.81 | 18.62M |
| December 01, 2025 | 21.1 | 21.32 | 21.32 | 21.46 | 21.06 | 29.97M |
| November 28, 2025 | 20.52 | 20.83 | 20.83 | 20.95 | 20.44 | 16.08M |
| November 27, 2025 | 20.88 | 20.68 | 20.68 | 21.14 | 20.65 | 19.23M |
| November 26, 2025 | 20.78 | 20.9 | 20.9 | 21.11 | 20.7 | 22.68M |
| November 25, 2025 | 20.49 | 20.85 | 20.85 | 21.17 | 20.49 | 33.18M |
| November 24, 2025 | 20.32 | 20.22 | 20.22 | 20.4 | 19.94 | 28.18M |
| November 21, 2025 | 20.14 | 19.91 | 19.91 | 20.33 | 19.75 | 30.3M |
| November 20, 2025 | 20.85 | 20.33 | 20.33 | 20.89 | 20.25 | 19.14M |
| November 19, 2025 | 20.74 | 20.67 | 20.67 | 20.89 | 20.45 | 15.29M |
| November 18, 2025 | 20.8 | 20.78 | 20.78 | 20.99 | 20.67 | 19.67M |
| November 17, 2025 | 20.8 | 20.66 | 20.66 | 20.92 | 20.56 | 21.58M |
| November 14, 2025 | 21.2 | 20.96 | 20.96 | 21.4 | 20.96 | 22.54M |
| November 13, 2025 | 21.32 | 21.47 | 21.47 | 21.72 | 21.23 | 18.75M |
| November 12, 2025 | 21.66 | 21.33 | 21.33 | 21.7 | 21.12 | 20.72M |
| November 11, 2025 | 22.05 | 21.72 | 21.72 | 22.44 | 21.62 | 24.24M |
| November 10, 2025 | 22.18 | 21.81 | 21.81 | 22.37 | 21.62 | 26.99M |
| November 07, 2025 | 22.6 | 22.26 | 22.26 | 22.6 | 22.07 | 27.65M |
| November 06, 2025 | 21.95 | 22.65 | 22.65 | 22.83 | 21.91 | 36.94M |
| November 05, 2025 | 21.3 | 21.89 | 21.89 | 22.03 | 21.25 | 21.11M |
| November 04, 2025 | 22.33 | 21.71 | 21.71 | 22.33 | 21.61 | 32.12M |
| November 03, 2025 | 22.8 | 22.38 | 22.38 | 22.8 | 22 | 35.32M |
| October 31, 2025 | 22.6 | 22.91 | 22.91 | 23.21 | 22.52 | 39.19M |
| October 30, 2025 | 23.18 | 22.51 | 22.51 | 23.3 | 22.46 | 48.46M |
| October 29, 2025 | 22.19 | 22.88 | 22.88 | 22.88 | 22.05 | 46.21M |
| October 28, 2025 | 22.05 | 22.2 | 22.2 | 22.45 | 21.92 | 37.31M |