22.02
-0.15(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.12 | 22.02 | 22.02 | 22.28 | 21.88 | 4.12M |
| January 13, 2026 | 22.11 | 22.17 | 22.17 | 22.49 | 22.01 | 4.73M |
| January 12, 2026 | 22.29 | 22.06 | 22.06 | 22.39 | 22 | 3.36M |
| January 09, 2026 | 22.31 | 22.23 | 22.23 | 22.4 | 22.12 | 3.02M |
| January 08, 2026 | 21.68 | 22.24 | 22.24 | 22.6 | 21.66 | 4.92M |
| January 07, 2026 | 21.8 | 21.7 | 21.7 | 21.98 | 21.69 | 2.12M |
| January 06, 2026 | 21.75 | 21.8 | 21.8 | 21.97 | 21.64 | 3.43M |
| January 05, 2026 | 21.7 | 21.73 | 21.73 | 21.8 | 21.31 | 2.76M |
| December 31, 2025 | 21.9 | 21.71 | 21.71 | 21.91 | 21.6 | 3.08M |
| December 30, 2025 | 21.55 | 21.85 | 21.85 | 21.93 | 21.35 | 4.3M |
| December 29, 2025 | 21.29 | 21.55 | 21.55 | 21.87 | 21.21 | 4.63M |
| December 26, 2025 | 21.16 | 21.32 | 21.32 | 21.43 | 21.02 | 3.49M |
| December 25, 2025 | 21.14 | 21.17 | 21.17 | 21.26 | 20.88 | 3.53M |
| December 24, 2025 | 20.87 | 21.14 | 21.14 | 21.25 | 20.76 | 3.35M |
| December 23, 2025 | 20.74 | 20.87 | 20.87 | 20.9 | 20.62 | 2.23M |
| December 22, 2025 | 20.71 | 20.72 | 20.72 | 20.85 | 20.58 | 2.32M |
| December 19, 2025 | 20.45 | 20.71 | 20.71 | 20.75 | 20.32 | 2.6M |
| December 18, 2025 | 19.9 | 20.45 | 20.45 | 20.77 | 19.9 | 4.47M |
| December 17, 2025 | 19.92 | 19.96 | 19.96 | 19.98 | 19.68 | 1.91M |
| December 16, 2025 | 20.11 | 19.92 | 19.92 | 20.19 | 19.88 | 1.76M |
| December 15, 2025 | 20.15 | 20.13 | 20.13 | 20.27 | 20.11 | 1.17M |
| December 12, 2025 | 20.17 | 20.2 | 20.2 | 20.29 | 20.06 | 1.63M |
| December 11, 2025 | 20.38 | 20.13 | 20.13 | 20.4 | 20.1 | 1.3M |
| December 10, 2025 | 20.16 | 20.37 | 20.37 | 20.42 | 20.08 | 1.42M |
| December 09, 2025 | 20.51 | 20.18 | 20.18 | 20.55 | 20.15 | 1.64M |
| December 08, 2025 | 20.48 | 20.43 | 20.43 | 20.53 | 20.41 | 1.52M |
| December 05, 2025 | 20.42 | 20.43 | 20.43 | 20.44 | 20.06 | 1.52M |
| December 04, 2025 | 20.42 | 20.33 | 20.33 | 20.48 | 20.18 | 1.59M |
| December 03, 2025 | 20.5 | 20.5 | 20.5 | 20.65 | 20.38 | 1.63M |
| December 02, 2025 | 20.66 | 20.51 | 20.51 | 20.7 | 20.48 | 1.46M |
| December 01, 2025 | 20.64 | 20.74 | 20.74 | 20.77 | 20.57 | 1.51M |
| November 28, 2025 | 20.5 | 20.61 | 20.61 | 20.62 | 20.3 | 1.38M |
| November 27, 2025 | 20.63 | 20.52 | 20.52 | 20.69 | 20.44 | 1.72M |
| November 26, 2025 | 20.5 | 20.65 | 20.65 | 21.08 | 20.5 | 2.56M |
| November 25, 2025 | 20.47 | 20.57 | 20.57 | 20.71 | 20.36 | 2.18M |
| November 24, 2025 | 20.3 | 20.39 | 20.39 | 20.62 | 20.26 | 2.44M |
| November 21, 2025 | 20.7 | 20.3 | 20.3 | 21.06 | 20.16 | 3.98M |
| November 20, 2025 | 21.16 | 21.05 | 21.05 | 21.3 | 20.97 | 1.57M |
| November 19, 2025 | 21.49 | 21.16 | 21.16 | 21.49 | 21.09 | 1.78M |
| November 18, 2025 | 21.56 | 21.38 | 21.38 | 21.65 | 21.31 | 1.71M |
| November 17, 2025 | 21.94 | 21.53 | 21.53 | 21.95 | 21.46 | 3.22M |
| November 14, 2025 | 21.8 | 21.94 | 21.94 | 22.12 | 21.76 | 2.91M |
| November 13, 2025 | 21.95 | 21.95 | 21.95 | 21.99 | 21.7 | 2.71M |
| November 12, 2025 | 21.9 | 21.83 | 21.83 | 22.03 | 21.75 | 2.28M |
| November 11, 2025 | 22.01 | 21.9 | 21.9 | 22.15 | 21.84 | 3.55M |
| November 10, 2025 | 21.69 | 21.98 | 21.98 | 22.01 | 21.68 | 3.7M |
| November 07, 2025 | 21.61 | 21.67 | 21.67 | 21.85 | 21.44 | 2.49M |
| November 06, 2025 | 21.57 | 21.61 | 21.61 | 21.65 | 21.37 | 1.98M |
| November 05, 2025 | 21.29 | 21.55 | 21.55 | 21.63 | 21.21 | 2.24M |
| November 04, 2025 | 21.73 | 21.39 | 21.39 | 21.73 | 21.27 | 3.3M |
| November 03, 2025 | 21.98 | 21.75 | 21.75 | 22.04 | 21.63 | 3.97M |
| October 31, 2025 | 21.7 | 21.9 | 21.9 | 22.02 | 21.7 | 3.99M |
| October 30, 2025 | 21.92 | 21.69 | 21.69 | 21.94 | 21.68 | 2.68M |
| October 29, 2025 | 21.93 | 21.98 | 21.98 | 21.99 | 21.62 | 3.17M |
| October 28, 2025 | 22.28 | 21.83 | 21.83 | 22.28 | 21.82 | 5.88M |
| October 27, 2025 | 22.24 | 22.28 | 22.28 | 22.33 | 22.11 | 3.98M |
| October 24, 2025 | 23.3 | 22.21 | 22.21 | 23.3 | 22.15 | 12.57M |
| October 23, 2025 | 23.89 | 23.65 | 23.65 | 24 | 23.38 | 3.58M |
| October 22, 2025 | 23.86 | 23.98 | 23.98 | 24.25 | 23.81 | 2.52M |
| October 21, 2025 | 23.64 | 23.95 | 23.95 | 23.95 | 23.58 | 2.83M |