23.40
+0.28(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.03 | 23.4 | 23.4 | 23.87 | 23.03 | 1.89M |
| January 13, 2026 | 23.75 | 23.12 | 23.12 | 23.8 | 22.8 | 2.7M |
| January 12, 2026 | 24.85 | 23.64 | 23.64 | 24.93 | 23.55 | 5.04M |
| January 09, 2026 | 24.47 | 24.79 | 24.79 | 24.88 | 24.31 | 2.83M |
| January 08, 2026 | 23.81 | 24.67 | 24.67 | 25 | 23.43 | 3.97M |
| January 07, 2026 | 23.82 | 23.81 | 23.81 | 24.3 | 23.65 | 1.6M |
| January 06, 2026 | 23.38 | 23.9 | 23.9 | 24.55 | 23.02 | 2.25M |
| January 05, 2026 | 23.39 | 23.39 | 23.39 | 23.75 | 23.2 | 1.81M |
| December 31, 2025 | 22.66 | 23.38 | 23.38 | 23.79 | 22.58 | 2.42M |
| December 30, 2025 | 22.92 | 22.66 | 22.66 | 22.92 | 22.3 | 1.91M |
| December 29, 2025 | 23.11 | 22.91 | 22.91 | 23.27 | 22.82 | 1.16M |
| December 26, 2025 | 23.09 | 23.1 | 23.1 | 23.28 | 22.74 | 1.73M |
| December 25, 2025 | 23.35 | 23.02 | 23.02 | 23.6 | 22.8 | 1.67M |
| December 24, 2025 | 22.84 | 23.41 | 23.41 | 23.6 | 22.6 | 1.88M |
| December 23, 2025 | 22.16 | 22.85 | 22.85 | 22.85 | 21.93 | 2.11M |
| December 22, 2025 | 22.14 | 22.38 | 22.38 | 22.92 | 21.86 | 2.66M |
| December 19, 2025 | 21.98 | 21.83 | 21.83 | 22.22 | 21.55 | 2.15M |
| December 18, 2025 | 20.51 | 21.53 | 21.53 | 21.53 | 20.5 | 1.92M |
| December 17, 2025 | 20.44 | 20.5 | 20.5 | 20.84 | 20.05 | 1.21M |
| December 16, 2025 | 20.51 | 20.25 | 20.25 | 20.6 | 19.46 | 1.92M |
| December 15, 2025 | 20.83 | 20.23 | 20.23 | 21.36 | 20.23 | 2.18M |
| December 12, 2025 | 21.37 | 21.29 | 21.29 | 21.55 | 21.23 | 1.01M |
| December 11, 2025 | 22.22 | 21.36 | 21.36 | 22.22 | 21.36 | 1.83M |
| December 10, 2025 | 21.99 | 22.09 | 22.09 | 22.32 | 21.5 | 1.56M |
| December 09, 2025 | 21.6 | 21.9 | 21.9 | 22.5 | 21.6 | 2.12M |
| December 08, 2025 | 21.38 | 22 | 22 | 22.3 | 21.2 | 3.32M |
| December 05, 2025 | 21.06 | 21.24 | 21.24 | 21.48 | 20.58 | 1.38M |
| December 04, 2025 | 22.19 | 21.05 | 21.05 | 22.19 | 20.27 | 2.1M |
| December 03, 2025 | 21.2 | 20.78 | 20.78 | 21.57 | 20.6 | 2.17M |
| December 02, 2025 | 21.1 | 21.09 | 21.09 | 21.55 | 20.8 | 1.72M |
| December 01, 2025 | 21.8 | 20.95 | 20.95 | 21.8 | 20.93 | 3.72M |
| November 28, 2025 | 22.19 | 21.7 | 21.7 | 22.26 | 21.5 | 3.92M |
| November 27, 2025 | 22.31 | 22.38 | 22.38 | 23.16 | 22 | 1.91M |
| November 26, 2025 | 22.63 | 22.31 | 22.31 | 22.92 | 22.06 | 1.69M |
| November 25, 2025 | 22.41 | 22.76 | 22.76 | 23 | 22.03 | 2.18M |
| November 24, 2025 | 23.09 | 22.35 | 22.35 | 23.43 | 22.28 | 2.21M |
| November 21, 2025 | 24.27 | 23.45 | 23.45 | 24.68 | 23.45 | 2.18M |
| November 20, 2025 | 24.58 | 24.68 | 24.68 | 24.93 | 24.24 | 1.42M |
| November 19, 2025 | 25.18 | 24.6 | 24.6 | 25.59 | 24.39 | 2.24M |
| November 18, 2025 | 25.5 | 25.16 | 25.16 | 25.87 | 25.02 | 2.09M |
| November 17, 2025 | 25.8 | 25.76 | 25.76 | 25.97 | 25.09 | 3.08M |
| November 14, 2025 | 24.6 | 25.71 | 25.71 | 25.71 | 24.13 | 2.77M |
| November 13, 2025 | 24.3 | 24.49 | 24.49 | 25.14 | 23.88 | 2.43M |
| November 12, 2025 | 24.98 | 24.3 | 24.3 | 25 | 24.26 | 1.76M |
| November 11, 2025 | 25.29 | 24.78 | 24.78 | 25.5 | 24.56 | 2.1M |
| November 10, 2025 | 26.97 | 25.47 | 25.47 | 27 | 25.3 | 4.2M |
| November 07, 2025 | 25.08 | 26.33 | 26.33 | 26.33 | 24.75 | 3.02M |
| November 06, 2025 | 25.02 | 25.08 | 25.08 | 25.19 | 24.33 | 2.42M |
| November 05, 2025 | 24.35 | 24.9 | 24.9 | 25.16 | 24 | 3.16M |
| November 04, 2025 | 25.2 | 24.68 | 24.68 | 26.1 | 24.51 | 2.9M |
| November 03, 2025 | 25.18 | 25.48 | 25.48 | 25.48 | 24.34 | 2.74M |
| October 31, 2025 | 25.2 | 25.18 | 25.18 | 26.25 | 24.8 | 3.94M |
| October 30, 2025 | 28.22 | 25.79 | 25.79 | 28.33 | 25.79 | 6.93M |
| October 29, 2025 | 28.18 | 27.05 | 27.05 | 28.18 | 26 | 5.85M |
| October 28, 2025 | 26.8 | 26.9 | 26.9 | 26.9 | 26.04 | 1.54M |
| October 27, 2025 | 24.54 | 25.62 | 25.62 | 25.62 | 24.54 | 1.09M |
| October 24, 2025 | 24.7 | 24.4 | 24.4 | 25.35 | 24.23 | 2.71M |
| October 23, 2025 | 25.66 | 24.63 | 24.63 | 25.9 | 24.37 | 3.53M |
| October 22, 2025 | 26.08 | 25.65 | 25.65 | 26.69 | 25.25 | 2.23M |
| October 21, 2025 | 25.93 | 26.28 | 26.28 | 26.75 | 25.3 | 2.48M |