24.94
-0.15(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.23 | 24.94 | 24.94 | 25.86 | 24.68 | 40.21M |
| January 13, 2026 | 25.88 | 25.09 | 25.09 | 26.08 | 24.9 | 44.89M |
| January 12, 2026 | 24.49 | 25.67 | 25.67 | 26.15 | 24.42 | 58.05M |
| January 09, 2026 | 23.9 | 24.25 | 24.25 | 24.53 | 23.88 | 31.08M |
| January 08, 2026 | 23.96 | 24.07 | 24.07 | 24.35 | 23.81 | 29.01M |
| January 07, 2026 | 23.73 | 23.82 | 23.82 | 23.99 | 23.54 | 24.65M |
| January 06, 2026 | 23.7 | 23.73 | 23.73 | 23.9 | 23.47 | 23.93M |
| January 05, 2026 | 23.65 | 23.68 | 23.68 | 23.71 | 23.36 | 24.73M |
| December 31, 2025 | 23.74 | 23.7 | 23.7 | 23.95 | 23.41 | 31.2M |
| December 30, 2025 | 22.61 | 23.66 | 23.66 | 23.8 | 22.6 | 41.45M |
| December 29, 2025 | 22.74 | 22.84 | 22.84 | 22.95 | 22.55 | 22M |
| December 26, 2025 | 22.55 | 22.58 | 22.58 | 22.76 | 22.26 | 19.36M |
| December 25, 2025 | 21.77 | 22.51 | 22.51 | 22.58 | 21.71 | 23.31M |
| December 24, 2025 | 21.5 | 21.67 | 21.67 | 21.74 | 21.43 | 7.64M |
| December 23, 2025 | 21.7 | 21.54 | 21.54 | 21.7 | 21.45 | 8.41M |
| December 22, 2025 | 21.55 | 21.7 | 21.7 | 21.84 | 21.4 | 14.2M |
| December 19, 2025 | 21.01 | 21.18 | 21.18 | 21.33 | 21.01 | 9.93M |
| December 18, 2025 | 21.01 | 20.95 | 20.95 | 21.24 | 20.94 | 8.24M |
| December 17, 2025 | 20.91 | 21.18 | 21.18 | 21.23 | 20.69 | 10.32M |
| December 16, 2025 | 21.4 | 20.91 | 20.91 | 21.41 | 20.85 | 12.18M |
| December 15, 2025 | 21.85 | 21.41 | 21.41 | 21.86 | 21.4 | 12.64M |
| December 12, 2025 | 21.97 | 22 | 22 | 22.08 | 21.7 | 14.26M |
| December 11, 2025 | 22.48 | 21.98 | 21.98 | 22.54 | 21.95 | 12.45M |
| December 10, 2025 | 22.42 | 22.48 | 22.48 | 22.63 | 22.22 | 11.62M |
| December 09, 2025 | 22.61 | 22.36 | 22.36 | 22.77 | 22.34 | 12.59M |
| December 08, 2025 | 22.65 | 22.73 | 22.73 | 22.76 | 22.45 | 16.96M |
| December 05, 2025 | 22.53 | 22.55 | 22.55 | 22.56 | 22.15 | 14.55M |
| December 04, 2025 | 21.6 | 22.44 | 22.44 | 22.65 | 21.6 | 22.43M |
| December 03, 2025 | 22.02 | 21.88 | 21.88 | 22.19 | 21.72 | 8.08M |
| December 02, 2025 | 22.4 | 22.01 | 22.01 | 22.4 | 21.95 | 10.85M |
| December 01, 2025 | 21.91 | 22.43 | 22.43 | 22.43 | 21.91 | 16.07M |
| November 28, 2025 | 21.6 | 21.93 | 21.93 | 21.97 | 21.59 | 8.63M |
| November 27, 2025 | 21.99 | 21.76 | 21.76 | 22.15 | 21.73 | 10.16M |
| November 26, 2025 | 21.86 | 21.93 | 21.93 | 22.05 | 21.65 | 10.44M |
| November 25, 2025 | 22.18 | 21.86 | 21.86 | 22.2 | 21.86 | 14.24M |
| November 24, 2025 | 21.75 | 22.01 | 22.01 | 22.1 | 21.38 | 14.56M |
| November 21, 2025 | 21.68 | 21.87 | 21.87 | 22.17 | 21.15 | 19.91M |
| November 20, 2025 | 22.26 | 21.85 | 21.85 | 22.36 | 21.82 | 9.37M |
| November 19, 2025 | 22.36 | 22.12 | 22.12 | 22.43 | 21.89 | 10.77M |
| November 18, 2025 | 22.4 | 22.29 | 22.29 | 22.53 | 22.23 | 10.76M |
| November 17, 2025 | 22.31 | 22.44 | 22.44 | 22.57 | 22.23 | 9.41M |
| November 14, 2025 | 22.55 | 22.42 | 22.42 | 22.7 | 22.3 | 12.29M |
| November 13, 2025 | 24.17 | 22.79 | 22.79 | 24.17 | 22.51 | 13.35M |
| November 12, 2025 | 23.3 | 22.75 | 22.75 | 23.45 | 22.6 | 17.41M |
| November 11, 2025 | 23.5 | 23.02 | 23.02 | 23.83 | 22.95 | 14.98M |
| November 10, 2025 | 23.61 | 23.25 | 23.25 | 23.78 | 23.18 | 15.88M |
| November 07, 2025 | 24.17 | 23.61 | 23.61 | 24.2 | 23.59 | 14.85M |
| November 06, 2025 | 23.82 | 24.15 | 24.15 | 24.45 | 23.68 | 16.65M |
| November 05, 2025 | 23.58 | 23.75 | 23.75 | 23.94 | 23.3 | 15.66M |
| November 04, 2025 | 24.67 | 24.01 | 24.01 | 24.68 | 23.8 | 20.99M |
| November 03, 2025 | 25.19 | 24.77 | 24.77 | 25.34 | 24.38 | 26.73M |
| October 31, 2025 | 24.7 | 25.16 | 25.16 | 25.79 | 24.62 | 41.55M |
| October 30, 2025 | 24.51 | 24.4 | 24.4 | 25.28 | 24.32 | 29.48M |
| October 29, 2025 | 24.05 | 24.29 | 24.29 | 24.38 | 23.98 | 15.39M |
| October 28, 2025 | 24.17 | 24.02 | 24.02 | 24.42 | 23.82 | 18.24M |
| October 27, 2025 | 24.31 | 24.16 | 24.16 | 24.59 | 23.96 | 20.36M |
| October 24, 2025 | 23.52 | 24.1 | 24.1 | 24.28 | 23.46 | 26.07M |
| October 23, 2025 | 23.4 | 23.28 | 23.28 | 23.4 | 22.83 | 12.57M |
| October 22, 2025 | 23.26 | 23.37 | 23.37 | 23.75 | 23.03 | 13.72M |
| October 21, 2025 | 23.5 | 23.48 | 23.48 | 23.59 | 23.16 | 14.36M |