22.43
-0.26(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.1 | 22.69 | 22.69 | 23.25 | 22.37 | 7.43M |
| January 12, 2026 | 21.97 | 23.07 | 23.07 | 23.56 | 21.79 | 10.36M |
| January 09, 2026 | 21.53 | 21.52 | 21.52 | 21.87 | 21.25 | 5.49M |
| January 08, 2026 | 20 | 21.52 | 21.52 | 21.85 | 20 | 10.08M |
| January 07, 2026 | 20.59 | 20.15 | 20.15 | 20.59 | 19.95 | 5.72M |
| January 06, 2026 | 19.77 | 20.51 | 20.51 | 21.23 | 19.66 | 10.06M |
| January 05, 2026 | 20.85 | 20.11 | 20.11 | 21.32 | 19.88 | 10.81M |
| December 31, 2025 | 20.59 | 20.74 | 20.74 | 20.9 | 20.24 | 2.25M |
| December 30, 2025 | 20.76 | 20.53 | 20.53 | 20.88 | 20.5 | 1.87M |
| December 29, 2025 | 20.81 | 20.88 | 20.88 | 21.12 | 20.71 | 1.77M |
| December 26, 2025 | 20.8 | 20.87 | 20.87 | 21.65 | 20.72 | 3.92M |
| December 25, 2025 | 21.06 | 20.8 | 20.8 | 21.1 | 20.5 | 2.69M |
| December 24, 2025 | 21.01 | 20.93 | 20.93 | 21.1 | 20.8 | 1.81M |
| December 23, 2025 | 20.58 | 20.84 | 20.84 | 20.99 | 20.27 | 2.97M |
| December 22, 2025 | 20.87 | 20.68 | 20.68 | 21.23 | 20.57 | 2.9M |
| December 19, 2025 | 20.5 | 20.82 | 20.82 | 21 | 20.41 | 2.5M |
| December 18, 2025 | 20.46 | 20.52 | 20.52 | 20.86 | 20.3 | 2.59M |
| December 17, 2025 | 20.2 | 20.68 | 20.68 | 21.43 | 20.17 | 4.92M |
| December 16, 2025 | 20.4 | 20.09 | 20.09 | 20.65 | 20.02 | 3.05M |
| December 15, 2025 | 19.81 | 20.48 | 20.48 | 21.25 | 19.72 | 5.59M |
| December 12, 2025 | 19.97 | 19.86 | 19.86 | 20.55 | 19.79 | 3.09M |
| December 11, 2025 | 20.34 | 19.91 | 19.91 | 20.34 | 19.89 | 2.87M |
| December 10, 2025 | 20.48 | 20.15 | 20.15 | 20.72 | 19.9 | 4.11M |
| December 09, 2025 | 20 | 20.4 | 20.4 | 21.39 | 19.76 | 5.66M |
| December 08, 2025 | 19.4 | 20 | 20 | 20.2 | 19.4 | 3M |
| December 05, 2025 | 18.91 | 19.39 | 19.39 | 19.45 | 18.7 | 2.76M |
| December 04, 2025 | 19.63 | 18.91 | 18.91 | 19.63 | 18.8 | 1.91M |
| December 03, 2025 | 19.76 | 19.3 | 19.3 | 19.76 | 19.25 | 1.68M |
| December 02, 2025 | 20 | 19.66 | 19.66 | 20.05 | 19.43 | 2.25M |
| December 01, 2025 | 20.2 | 19.87 | 19.87 | 20.3 | 19.83 | 2.28M |
| November 28, 2025 | 19.63 | 20.09 | 20.09 | 20.13 | 19.6 | 2.29M |
| November 27, 2025 | 19.56 | 19.72 | 19.72 | 19.96 | 19.43 | 1.93M |
| November 26, 2025 | 19.93 | 19.6 | 19.6 | 20.26 | 19.52 | 2.3M |
| November 25, 2025 | 19.84 | 19.93 | 19.93 | 20.28 | 19.68 | 2.71M |
| November 24, 2025 | 20.02 | 19.66 | 19.66 | 20.13 | 19.25 | 3.14M |
| November 21, 2025 | 19.99 | 19.16 | 19.16 | 20.3 | 19 | 3.94M |
| November 20, 2025 | 20.78 | 20.39 | 20.39 | 20.78 | 20.15 | 2.83M |
| November 19, 2025 | 21.21 | 20.61 | 20.61 | 21.26 | 20.5 | 2.42M |
| November 18, 2025 | 21.6 | 21.08 | 21.08 | 21.69 | 21 | 2.31M |
| November 17, 2025 | 21.76 | 21.58 | 21.58 | 22.47 | 21.46 | 2.52M |
| November 14, 2025 | 21.9 | 21.7 | 21.7 | 22.1 | 21.13 | 3.41M |
| November 13, 2025 | 21.4 | 21.56 | 21.56 | 21.59 | 21.14 | 2.18M |
| November 12, 2025 | 21.9 | 21.33 | 21.33 | 21.9 | 20.97 | 2.45M |
| November 11, 2025 | 21.31 | 21.21 | 21.21 | 21.78 | 21.04 | 3.22M |
| November 10, 2025 | 21.75 | 21.3 | 21.3 | 21.85 | 21.12 | 3.37M |
| November 07, 2025 | 21.9 | 21.75 | 21.75 | 22.16 | 21.42 | 2.84M |
| November 06, 2025 | 22.5 | 21.99 | 21.99 | 22.7 | 21.88 | 4M |
| November 05, 2025 | 22.21 | 22.68 | 22.68 | 22.73 | 21.88 | 3.79M |
| November 04, 2025 | 22.46 | 22.21 | 22.21 | 22.68 | 22.06 | 3.21M |
| November 03, 2025 | 22.72 | 22.43 | 22.43 | 23.06 | 22.36 | 2.48M |
| October 31, 2025 | 22.4 | 22.61 | 22.61 | 23.07 | 22.34 | 3.9M |
| October 30, 2025 | 22.78 | 22.4 | 22.4 | 23.04 | 22.36 | 3.69M |
| October 29, 2025 | 22.98 | 22.71 | 22.71 | 23.13 | 22.55 | 3.93M |
| October 28, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.9 | 3.04M |
| October 27, 2025 | 24.88 | 23.39 | 23.39 | 25.09 | 23.07 | 7.8M |
| October 24, 2025 | 24.65 | 24.73 | 24.73 | 25.29 | 24.51 | 3.21M |
| October 23, 2025 | 24.8 | 24.65 | 24.65 | 25.05 | 24.33 | 2.85M |
| October 22, 2025 | 25.58 | 24.82 | 24.82 | 25.58 | 24.66 | 2.43M |
| October 21, 2025 | 24.53 | 25.2 | 25.2 | 25.27 | 24.3 | 5.12M |
| October 20, 2025 | 23.72 | 24.53 | 24.53 | 25.45 | 23.72 | 5.4M |