22.49
-0.3(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.7 | 22.49 | 22.49 | 22.95 | 22.02 | 13.2M |
| January 13, 2026 | 23.46 | 22.79 | 22.79 | 23.46 | 22.78 | 12.43M |
| January 12, 2026 | 23.42 | 23.48 | 23.48 | 23.79 | 23.1 | 12.83M |
| January 09, 2026 | 23.16 | 23.1 | 23.1 | 23.47 | 23 | 16.01M |
| January 08, 2026 | 23.02 | 23.64 | 23.64 | 24.4 | 23.02 | 21.62M |
| January 07, 2026 | 22.99 | 22.77 | 22.77 | 23.28 | 22.64 | 19.14M |
| January 06, 2026 | 23.47 | 22.99 | 22.99 | 23.9 | 22.61 | 32.43M |
| January 05, 2026 | 21.88 | 22.6 | 22.6 | 22.95 | 21.24 | 26.3M |
| December 31, 2025 | 21.38 | 21.72 | 21.72 | 21.9 | 21.04 | 13.7M |
| December 30, 2025 | 20.7 | 21.2 | 21.2 | 21.43 | 20.53 | 12.28M |
| December 29, 2025 | 20.33 | 20.91 | 20.91 | 21 | 20.3 | 10.1M |
| December 26, 2025 | 20.71 | 20.4 | 20.4 | 20.84 | 20.3 | 8.41M |
| December 25, 2025 | 20.15 | 20.39 | 20.39 | 20.44 | 19.99 | 5.64M |
| December 24, 2025 | 19.7 | 20.13 | 20.13 | 20.2 | 19.61 | 6.18M |
| December 23, 2025 | 19.61 | 19.74 | 19.74 | 19.8 | 19.5 | 3.45M |
| December 22, 2025 | 19.6 | 19.65 | 19.65 | 19.8 | 19.5 | 3.85M |
| December 19, 2025 | 19.3 | 19.45 | 19.45 | 19.63 | 19.3 | 3.44M |
| December 18, 2025 | 19.13 | 19.29 | 19.29 | 19.53 | 19.06 | 3.97M |
| December 17, 2025 | 19 | 19.23 | 19.23 | 19.29 | 18.75 | 3.98M |
| December 16, 2025 | 19.63 | 19.01 | 19.01 | 19.66 | 19 | 4.12M |
| December 15, 2025 | 19.49 | 19.65 | 19.65 | 19.96 | 19.46 | 4.12M |
| December 12, 2025 | 19.55 | 19.54 | 19.54 | 19.96 | 19.48 | 4.76M |
| December 11, 2025 | 19.82 | 19.53 | 19.53 | 19.82 | 19.51 | 3.43M |
| December 10, 2025 | 19.7 | 19.82 | 19.82 | 19.94 | 19.68 | 3.3M |
| December 09, 2025 | 19.8 | 19.79 | 19.79 | 20.04 | 19.68 | 3.64M |
| December 08, 2025 | 19.59 | 19.87 | 19.87 | 19.87 | 19.47 | 4.26M |
| December 05, 2025 | 19.26 | 19.54 | 19.54 | 19.58 | 19.17 | 3.86M |
| December 04, 2025 | 19.5 | 19.26 | 19.26 | 19.5 | 19.06 | 4.12M |
| December 03, 2025 | 19.61 | 19.29 | 19.29 | 19.68 | 19.22 | 3.93M |
| December 02, 2025 | 20 | 19.58 | 19.58 | 20.21 | 19.57 | 5.93M |
| December 01, 2025 | 19.76 | 19.9 | 19.9 | 20 | 19.63 | 4.82M |
| November 28, 2025 | 19.31 | 19.63 | 19.63 | 19.68 | 19.27 | 4.86M |
| November 27, 2025 | 19.03 | 19.31 | 19.31 | 19.54 | 19.03 | 4.45M |
| November 26, 2025 | 19.24 | 19.03 | 19.03 | 19.37 | 19 | 4.28M |
| November 25, 2025 | 19.02 | 19.22 | 19.22 | 19.46 | 19.02 | 3.91M |
| November 24, 2025 | 18.76 | 18.98 | 18.98 | 19.08 | 18.65 | 3.84M |
| November 21, 2025 | 19.18 | 18.69 | 18.69 | 19.37 | 18.52 | 6.47M |
| November 20, 2025 | 19.62 | 19.38 | 19.38 | 19.7 | 19.3 | 3.54M |
| November 19, 2025 | 19.95 | 19.5 | 19.5 | 20.05 | 19.3 | 5.69M |
| November 18, 2025 | 20.19 | 19.96 | 19.96 | 20.29 | 19.89 | 4.3M |
| November 17, 2025 | 20.29 | 20.31 | 20.31 | 20.35 | 20.16 | 3.26M |
| November 14, 2025 | 20.68 | 20.28 | 20.28 | 20.68 | 20.28 | 5.62M |
| November 13, 2025 | 20.56 | 20.82 | 20.82 | 21.17 | 20.38 | 6.08M |
| November 12, 2025 | 21.32 | 20.57 | 20.57 | 21.32 | 20.38 | 7.58M |
| November 11, 2025 | 21.24 | 21.22 | 21.22 | 21.56 | 21.02 | 5.98M |
| November 10, 2025 | 21.51 | 21.17 | 21.17 | 21.59 | 21.1 | 6.23M |
| November 07, 2025 | 21.32 | 21.48 | 21.48 | 21.82 | 21.09 | 8.09M |
| November 06, 2025 | 21.32 | 21.45 | 21.45 | 21.57 | 21.16 | 5.87M |
| November 05, 2025 | 20.76 | 21.15 | 21.15 | 21.3 | 20.76 | 4.16M |
| November 04, 2025 | 21.92 | 21.02 | 21.02 | 21.95 | 20.95 | 8.63M |
| November 03, 2025 | 21.7 | 21.92 | 21.92 | 22.08 | 21.48 | 7.69M |
| October 31, 2025 | 21.56 | 21.56 | 21.56 | 21.97 | 21.52 | 5.92M |
| October 30, 2025 | 21.78 | 21.55 | 21.55 | 21.83 | 21.42 | 5.6M |
| October 29, 2025 | 21.48 | 21.78 | 21.78 | 21.96 | 21.33 | 6.88M |
| October 28, 2025 | 21.33 | 21.42 | 21.42 | 21.63 | 21.29 | 4.86M |
| October 27, 2025 | 21.25 | 21.43 | 21.43 | 21.7 | 21.16 | 6.15M |
| October 24, 2025 | 20.89 | 21.08 | 21.08 | 21.08 | 20.83 | 4.65M |
| October 23, 2025 | 21.14 | 20.83 | 20.83 | 21.14 | 20.58 | 5.15M |
| October 22, 2025 | 21.25 | 20.94 | 20.94 | 21.66 | 20.86 | 6.06M |
| October 21, 2025 | 21.36 | 21.29 | 21.29 | 21.48 | 21.2 | 6.16M |