24.30
-1.96(-7.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.33 | 24.3 | 24.3 | 28.28 | 23.63 | 108M |
| January 13, 2026 | 27.84 | 26.26 | 26.26 | 28.29 | 25.03 | 51.78M |
| January 12, 2026 | 27.3 | 27.28 | 27.28 | 28 | 26.6 | 58.18M |
| January 09, 2026 | 27.22 | 26.82 | 26.82 | 28 | 25.4 | 73.43M |
| January 08, 2026 | 24.98 | 27.49 | 27.49 | 27.49 | 24.06 | 81.25M |
| January 07, 2026 | 24.04 | 24.99 | 24.99 | 24.99 | 23.8 | 49.88M |
| January 06, 2026 | 20.97 | 22.72 | 22.72 | 22.72 | 20.45 | 63.66M |
| January 05, 2026 | 19.11 | 20.65 | 20.65 | 21.39 | 19.06 | 79.37M |
| December 31, 2025 | 23.39 | 21.18 | 21.18 | 24.35 | 21.18 | 61.31M |
| December 30, 2025 | 22.2 | 23.53 | 23.53 | 23.53 | 21.81 | 83.31M |
| December 29, 2025 | 20.79 | 22.26 | 22.26 | 22.26 | 20.5 | 86.9M |
| December 26, 2025 | 20.9 | 21 | 21 | 21.5 | 19.92 | 94.51M |
| December 25, 2025 | 19 | 20.06 | 20.06 | 20.5 | 18.01 | 104.81M |
| December 24, 2025 | 19.22 | 19.65 | 19.65 | 20.35 | 17.81 | 109.19M |
| December 23, 2025 | 17 | 18.5 | 18.5 | 18.5 | 15.92 | 98.96M |
| December 22, 2025 | 15.98 | 16.82 | 16.82 | 16.82 | 15.64 | 102.72M |
| December 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 3.22M |
| December 18, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 7.48M |
| December 17, 2025 | 11.88 | 12.64 | 12.64 | 12.64 | 11.51 | 70.11M |
| December 16, 2025 | 11.15 | 11.49 | 11.49 | 12 | 10.8 | 70.52M |
| December 15, 2025 | 11.4 | 11 | 11 | 11.49 | 10.96 | 28.44M |
| December 12, 2025 | 10.46 | 11.18 | 11.18 | 11.25 | 10.32 | 40M |
| December 11, 2025 | 10.95 | 10.52 | 10.52 | 11.19 | 10.47 | 34.76M |
| December 10, 2025 | 11.14 | 11.04 | 11.04 | 11.39 | 10.86 | 45.42M |
| December 09, 2025 | 11.6 | 11.19 | 11.19 | 11.9 | 11.17 | 54.13M |
| December 08, 2025 | 11.31 | 11.32 | 11.32 | 11.96 | 10.75 | 70.14M |
| December 05, 2025 | 10.17 | 10.88 | 10.88 | 11.19 | 9.94 | 69.94M |
| December 04, 2025 | 9.83 | 10.17 | 10.17 | 10.52 | 9.83 | 39.59M |
| December 03, 2025 | 10 | 10.29 | 10.29 | 10.68 | 9.93 | 53.45M |
| December 02, 2025 | 9.66 | 9.98 | 9.98 | 10.07 | 9.63 | 35.26M |
| December 01, 2025 | 9.66 | 9.68 | 9.68 | 9.83 | 9.63 | 18.64M |
| November 28, 2025 | 9.83 | 9.68 | 9.68 | 9.83 | 9.6 | 24.96M |
| November 27, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.81 | 26.23M |
| November 26, 2025 | 9.8 | 9.98 | 9.98 | 10.25 | 9.75 | 39.79M |
| November 25, 2025 | 9.49 | 9.78 | 9.78 | 9.91 | 9.38 | 31.57M |
| November 24, 2025 | 9.55 | 9.32 | 9.32 | 9.62 | 9.24 | 22.16M |
| November 21, 2025 | 9.7 | 9.22 | 9.22 | 10.03 | 9.22 | 30.18M |
| November 20, 2025 | 9.99 | 9.79 | 9.79 | 10.45 | 9.67 | 37.62M |
| November 19, 2025 | 10.21 | 9.72 | 9.72 | 10.34 | 9.67 | 38.91M |
| November 18, 2025 | 10.93 | 10.29 | 10.29 | 11 | 10.2 | 46.73M |
| November 17, 2025 | 12 | 10.93 | 10.93 | 12.28 | 10.89 | 72.83M |
| November 14, 2025 | 10.58 | 11.69 | 11.69 | 11.69 | 9.1 | 61.3M |
| November 13, 2025 | 9.1 | 10.63 | 10.63 | 10.84 | 9.1 | 48.6M |
| November 12, 2025 | 10.12 | 10.37 | 10.37 | 10.86 | 10.11 | 43.22M |
| November 11, 2025 | 10 | 10.15 | 10.15 | 10.32 | 9.91 | 37.7M |
| November 10, 2025 | 9.56 | 10.25 | 10.25 | 10.57 | 9.3 | 54.51M |
| November 07, 2025 | 9.1 | 9.61 | 9.61 | 9.76 | 9.05 | 44.22M |
| November 06, 2025 | 8.85 | 9.33 | 9.33 | 9.76 | 8.77 | 42.84M |
| November 05, 2025 | 8.67 | 8.87 | 8.87 | 9 | 8.67 | 20.83M |
| November 04, 2025 | 8.55 | 8.73 | 8.73 | 8.98 | 8.5 | 17.77M |
| November 03, 2025 | 8.59 | 8.56 | 8.56 | 8.61 | 8.5 | 6.32M |
| October 31, 2025 | 8.45 | 8.54 | 8.54 | 8.56 | 8.4 | 5.79M |
| October 30, 2025 | 8.48 | 8.45 | 8.45 | 8.49 | 8.39 | 4.62M |
| October 29, 2025 | 8.52 | 8.45 | 8.45 | 8.53 | 8.38 | 4.88M |
| October 28, 2025 | 8.45 | 8.52 | 8.52 | 8.54 | 8.43 | 6.45M |
| October 27, 2025 | 8.45 | 8.44 | 8.44 | 8.49 | 8.35 | 4.41M |
| October 24, 2025 | 8.48 | 8.43 | 8.43 | 8.5 | 8.41 | 4.02M |
| October 23, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.34 | 3.88M |
| October 22, 2025 | 8.4 | 8.37 | 8.37 | 8.44 | 8.35 | 4.34M |
| October 21, 2025 | 8.35 | 8.38 | 8.38 | 8.39 | 8.31 | 3.39M |