22.08
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 22.03 | 22.08 | 22.08 | 22.5 | 21.97 | 6.02M |
| January 16, 2026 | 22.02 | 22.09 | 22.09 | 22.34 | 21.89 | 5.91M |
| January 15, 2026 | 21.45 | 21.99 | 21.99 | 22.14 | 21.27 | 7.01M |
| January 14, 2026 | 21.5 | 21.49 | 21.49 | 22.08 | 21.23 | 8.45M |
| January 13, 2026 | 21.49 | 21.48 | 21.48 | 21.95 | 21.37 | 7.2M |
| January 12, 2026 | 21.53 | 21.45 | 21.45 | 21.74 | 21.22 | 6.71M |
| January 09, 2026 | 21.25 | 21.47 | 21.47 | 21.5 | 21.11 | 5.3M |
| January 08, 2026 | 21.45 | 21.22 | 21.22 | 21.47 | 21.03 | 6.73M |
| January 07, 2026 | 21.29 | 21.52 | 21.52 | 21.7 | 21.12 | 8.34M |
| January 06, 2026 | 21.02 | 21.13 | 21.13 | 21.31 | 20.72 | 6.98M |
| January 05, 2026 | 20.64 | 20.99 | 20.99 | 21 | 20.57 | 4.91M |
| December 31, 2025 | 21.1 | 20.57 | 20.57 | 21.19 | 20.57 | 3.88M |
| December 30, 2025 | 20.92 | 21.06 | 21.06 | 21.34 | 20.83 | 5.09M |
| December 29, 2025 | 21.16 | 20.92 | 20.92 | 21.21 | 20.78 | 6.6M |
| December 26, 2025 | 21.25 | 21.14 | 21.14 | 21.49 | 20.98 | 4.42M |
| December 25, 2025 | 21.22 | 21.28 | 21.28 | 21.44 | 21 | 4.47M |
| December 24, 2025 | 20.99 | 21.07 | 21.07 | 21.12 | 20.84 | 4.14M |
| December 23, 2025 | 20.66 | 21.01 | 21.01 | 21.08 | 20.66 | 4.37M |
| December 22, 2025 | 20.42 | 20.75 | 20.75 | 20.88 | 20.33 | 4.27M |
| December 19, 2025 | 20.12 | 20.33 | 20.33 | 20.36 | 20.04 | 3.69M |
| December 18, 2025 | 20.21 | 20.11 | 20.11 | 20.33 | 19.97 | 3.78M |
| December 17, 2025 | 20.2 | 20.34 | 20.34 | 20.46 | 19.91 | 3.91M |
| December 16, 2025 | 20.62 | 20.25 | 20.25 | 20.7 | 20.18 | 4.51M |
| December 15, 2025 | 20.68 | 20.6 | 20.6 | 20.88 | 20.6 | 3.36M |
| December 12, 2025 | 20.62 | 20.66 | 20.66 | 20.78 | 20.48 | 3.87M |
| December 11, 2025 | 20.83 | 20.72 | 20.72 | 20.88 | 20.68 | 4.1M |
| December 10, 2025 | 20.42 | 20.75 | 20.75 | 20.78 | 20.34 | 5.14M |
| December 09, 2025 | 20.65 | 20.37 | 20.37 | 20.79 | 20.33 | 4.26M |
| December 08, 2025 | 20.69 | 20.65 | 20.65 | 20.75 | 20.46 | 4.13M |
| December 05, 2025 | 20.39 | 20.61 | 20.61 | 20.68 | 20.36 | 4.04M |
| December 04, 2025 | 19.86 | 20.44 | 20.44 | 20.51 | 19.86 | 4.04M |
| December 03, 2025 | 20.15 | 20.28 | 20.28 | 20.36 | 20 | 3.08M |
| December 02, 2025 | 20.23 | 20.18 | 20.18 | 20.46 | 20.03 | 3.76M |
| December 01, 2025 | 19.9 | 20.19 | 20.19 | 20.2 | 19.9 | 4.54M |
| November 28, 2025 | 19.86 | 19.86 | 19.86 | 20 | 19.8 | 2.22M |
| November 27, 2025 | 19.77 | 19.9 | 19.9 | 20.02 | 19.76 | 2.65M |
| November 26, 2025 | 19.62 | 19.77 | 19.77 | 20.04 | 19.61 | 2.83M |
| November 25, 2025 | 19.55 | 19.68 | 19.68 | 19.91 | 19.5 | 3.83M |
| November 24, 2025 | 19.36 | 19.46 | 19.46 | 19.7 | 19.3 | 4.73M |
| November 21, 2025 | 19.71 | 19.2 | 19.2 | 19.82 | 19.19 | 6.11M |
| November 20, 2025 | 19.97 | 19.7 | 19.7 | 20 | 19.64 | 3.08M |
| November 19, 2025 | 19.88 | 19.96 | 19.96 | 20.05 | 19.8 | 3.23M |
| November 18, 2025 | 20.01 | 19.81 | 19.81 | 20.02 | 19.72 | 3.95M |
| November 17, 2025 | 20.35 | 20.06 | 20.06 | 20.5 | 20.04 | 4.13M |
| November 14, 2025 | 20.27 | 20.47 | 20.47 | 20.76 | 20.24 | 5.25M |
| November 13, 2025 | 20.68 | 20.25 | 20.25 | 20.68 | 20.12 | 5.32M |
| November 12, 2025 | 20.13 | 20.57 | 20.57 | 20.64 | 19.86 | 6.5M |
| November 11, 2025 | 20.53 | 20.32 | 20.32 | 20.58 | 20.26 | 5.39M |
| November 10, 2025 | 20.65 | 20.34 | 20.34 | 20.65 | 20.03 | 5.23M |
| November 07, 2025 | 20.68 | 20.61 | 20.61 | 20.86 | 20.55 | 4.17M |
| November 06, 2025 | 20.5 | 20.69 | 20.69 | 20.78 | 20.44 | 5.52M |
| November 05, 2025 | 20.32 | 20.5 | 20.5 | 20.64 | 20.21 | 5.33M |
| November 04, 2025 | 20.95 | 20.71 | 20.71 | 21.12 | 20.5 | 7.78M |
| November 03, 2025 | 20.5 | 21.08 | 21.08 | 21.09 | 20.36 | 11.89M |
| October 31, 2025 | 20.49 | 20.32 | 20.32 | 20.6 | 20.08 | 6.28M |
| October 30, 2025 | 20.29 | 20.47 | 20.47 | 20.66 | 20.25 | 7.33M |
| October 29, 2025 | 20.08 | 20.47 | 20.47 | 20.51 | 19.96 | 6.14M |
| October 28, 2025 | 20.85 | 20.25 | 20.25 | 21.2 | 20.15 | 11.3M |
| October 27, 2025 | 20.66 | 20.88 | 20.88 | 21.59 | 20.65 | 15.84M |
| October 24, 2025 | 20.29 | 20.08 | 20.08 | 20.29 | 19.87 | 5.48M |