24.44
-0.24(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.55 | 24.44 | 24.44 | 24.66 | 24.21 | 6.37M |
| January 13, 2026 | 24.57 | 24.68 | 24.68 | 24.79 | 24.2 | 6.51M |
| January 12, 2026 | 24.9 | 24.73 | 24.73 | 24.98 | 24.36 | 9.5M |
| January 09, 2026 | 25.19 | 25.2 | 25.2 | 25.57 | 24.78 | 12.46M |
| January 08, 2026 | 26.43 | 26.78 | 26.78 | 27.06 | 24.48 | 19.52M |
| January 07, 2026 | 27.15 | 27.15 | 27.15 | 28.21 | 27.15 | 11.19M |
| January 06, 2026 | 28.9 | 30.17 | 30.17 | 30.17 | 28.88 | 11.82M |
| January 05, 2026 | 25 | 27.43 | 27.43 | 27.43 | 24.94 | 9.95M |
| December 31, 2025 | 22.76 | 24.94 | 24.94 | 24.94 | 22.3 | 9.33M |
| December 30, 2025 | 22.8 | 22.67 | 22.67 | 22.8 | 22.41 | 1.82M |
| December 29, 2025 | 22.35 | 22.72 | 22.72 | 22.77 | 22.18 | 2.56M |
| December 26, 2025 | 22.28 | 22.41 | 22.41 | 22.5 | 22.02 | 2.29M |
| December 25, 2025 | 22 | 22.26 | 22.26 | 22.26 | 21.65 | 1.82M |
| December 24, 2025 | 21.71 | 21.87 | 21.87 | 22 | 21.63 | 1.44M |
| December 23, 2025 | 21.55 | 21.71 | 21.71 | 21.91 | 21.41 | 1.81M |
| December 22, 2025 | 21.96 | 21.6 | 21.6 | 21.96 | 21.58 | 1.51M |
| December 19, 2025 | 21.21 | 21.76 | 21.76 | 21.8 | 21.18 | 2.01M |
| December 18, 2025 | 20.71 | 21.19 | 21.19 | 21.41 | 20.6 | 2.48M |
| December 17, 2025 | 20.85 | 20.71 | 20.71 | 20.89 | 20.23 | 1.85M |
| December 16, 2025 | 21.27 | 20.68 | 20.68 | 21.27 | 20.66 | 1.79M |
| December 15, 2025 | 21.13 | 21.3 | 21.3 | 21.48 | 20.92 | 2.12M |
| December 12, 2025 | 21.74 | 21.31 | 21.31 | 21.98 | 21.31 | 2.24M |
| December 11, 2025 | 22.42 | 21.73 | 21.73 | 22.54 | 21.65 | 3.26M |
| December 10, 2025 | 23.01 | 22.42 | 22.42 | 23.25 | 22.4 | 4.04M |
| December 09, 2025 | 23.56 | 22.95 | 22.95 | 23.74 | 22.82 | 7.26M |
| December 08, 2025 | 23.19 | 23.85 | 23.85 | 25.5 | 23.04 | 10.48M |
| December 05, 2025 | 22.77 | 23.18 | 23.18 | 23.4 | 22.51 | 2.1M |
| December 04, 2025 | 22.73 | 22.79 | 22.79 | 23.15 | 22.62 | 2.28M |
| December 03, 2025 | 23.29 | 23.16 | 23.16 | 23.69 | 22.82 | 2.43M |
| December 02, 2025 | 23.42 | 23.39 | 23.39 | 23.88 | 22.96 | 2.81M |
| December 01, 2025 | 22.89 | 23.35 | 23.35 | 23.7 | 22.81 | 3.18M |
| November 28, 2025 | 22.73 | 22.89 | 22.89 | 22.9 | 22.45 | 1.67M |
| November 27, 2025 | 22.44 | 22.66 | 22.66 | 22.94 | 21.9 | 2.31M |
| November 26, 2025 | 22.76 | 22.44 | 22.44 | 23.28 | 22.31 | 3.26M |
| November 25, 2025 | 22.21 | 22.94 | 22.94 | 24.14 | 22.06 | 4.32M |
| November 24, 2025 | 21.71 | 22.17 | 22.17 | 22.38 | 21.61 | 2.82M |
| November 21, 2025 | 22.58 | 21.49 | 21.49 | 22.9 | 21.37 | 2.91M |
| November 20, 2025 | 23.05 | 22.8 | 22.8 | 23.3 | 22.71 | 2.47M |
| November 19, 2025 | 23.34 | 23.04 | 23.04 | 23.49 | 22.65 | 3.4M |
| November 18, 2025 | 23.99 | 23.33 | 23.33 | 23.99 | 23.18 | 3.88M |
| November 17, 2025 | 24.03 | 23.84 | 23.84 | 24.4 | 23.71 | 2.86M |
| November 14, 2025 | 23.59 | 24.03 | 24.03 | 24.25 | 23.45 | 4.25M |
| November 13, 2025 | 23.9 | 23.78 | 23.78 | 24.15 | 23.74 | 4.12M |
| November 12, 2025 | 23.73 | 23.98 | 23.98 | 24 | 23.37 | 4.64M |
| November 11, 2025 | 23.88 | 23.7 | 23.7 | 24 | 23.41 | 4.1M |
| November 10, 2025 | 23.42 | 23.87 | 23.87 | 24.05 | 23.42 | 6.03M |
| November 07, 2025 | 22.94 | 23.38 | 23.38 | 23.4 | 22.6 | 4.92M |
| November 06, 2025 | 22.9 | 23.03 | 23.03 | 23.09 | 22.66 | 4.01M |
| November 05, 2025 | 23.01 | 22.97 | 22.97 | 23.3 | 22.72 | 4.28M |
| November 04, 2025 | 22.98 | 23.15 | 23.15 | 23.17 | 22.69 | 4.34M |
| November 03, 2025 | 22.74 | 22.97 | 22.97 | 23.18 | 22.55 | 5.37M |
| October 31, 2025 | 22.4 | 22.54 | 22.54 | 22.99 | 22.3 | 5.7M |
| October 30, 2025 | 22.84 | 22.69 | 22.69 | 23.37 | 22.35 | 9.28M |
| October 29, 2025 | 23.4 | 23.62 | 23.62 | 24.93 | 23.3 | 12.9M |
| October 28, 2025 | 29.79 | 25.66 | 25.66 | 29.88 | 25.66 | 17.01M |
| October 27, 2025 | 25.66 | 28.51 | 28.51 | 28.51 | 23.75 | 17.21M |
| October 24, 2025 | 23.12 | 25.92 | 25.92 | 25.92 | 22.1 | 11.46M |
| October 23, 2025 | 21.36 | 23.56 | 23.56 | 23.56 | 21.05 | 2.95M |
| October 22, 2025 | 21.15 | 21.42 | 21.42 | 21.51 | 21.05 | 1.19M |
| October 21, 2025 | 20.69 | 21.16 | 21.16 | 21.22 | 20.62 | 1.05M |