24.11
+0.73(+3.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.65 | 23.38 | 23.38 | 24 | 22.48 | 13.65M |
| January 13, 2026 | 23.5 | 23.65 | 23.65 | 24.8 | 23.49 | 13.54M |
| January 12, 2026 | 23.8 | 23.51 | 23.51 | 23.94 | 23.07 | 9M |
| January 09, 2026 | 22.98 | 23.54 | 23.54 | 23.57 | 22.93 | 6.66M |
| January 08, 2026 | 22.85 | 22.98 | 22.98 | 23.23 | 22.73 | 5.28M |
| January 07, 2026 | 22.82 | 22.94 | 22.94 | 23.5 | 22.55 | 6.33M |
| January 06, 2026 | 22.4 | 22.86 | 22.86 | 23.2 | 22.36 | 7.59M |
| January 05, 2026 | 22.93 | 22.39 | 22.39 | 23.02 | 22.15 | 8.54M |
| December 31, 2025 | 22.96 | 22.99 | 22.99 | 23.23 | 22.53 | 7.11M |
| December 30, 2025 | 22.9 | 22.8 | 22.8 | 23.3 | 22.5 | 7.84M |
| December 29, 2025 | 23.17 | 22.75 | 22.75 | 23.45 | 22.28 | 11.65M |
| December 26, 2025 | 21.45 | 23.64 | 23.64 | 23.64 | 21.3 | 15.08M |
| December 25, 2025 | 21.61 | 21.49 | 21.49 | 22.17 | 21.24 | 4.1M |
| December 24, 2025 | 21.22 | 21.45 | 21.45 | 21.69 | 21.08 | 4.15M |
| December 23, 2025 | 21.25 | 21.22 | 21.22 | 21.7 | 21.19 | 3.23M |
| December 22, 2025 | 21.55 | 21.38 | 21.38 | 22.01 | 21.34 | 3.82M |
| December 19, 2025 | 21.8 | 21.65 | 21.65 | 21.84 | 21.29 | 4.45M |
| December 18, 2025 | 21.51 | 21.82 | 21.82 | 22.2 | 21.2 | 6.08M |
| December 17, 2025 | 21.4 | 21.4 | 21.4 | 22 | 20.89 | 4.14M |
| December 16, 2025 | 21.98 | 21.4 | 21.4 | 21.98 | 21.12 | 5.25M |
| December 15, 2025 | 21.14 | 21.85 | 21.85 | 22.26 | 21.05 | 7.12M |
| December 12, 2025 | 21.81 | 21.35 | 21.35 | 21.81 | 20.66 | 9.39M |
| December 11, 2025 | 23.14 | 21.86 | 21.86 | 23.15 | 21.7 | 9.38M |
| December 10, 2025 | 22.99 | 23.14 | 23.14 | 23.19 | 22.52 | 6.45M |
| December 09, 2025 | 22.68 | 22.9 | 22.9 | 23 | 22.44 | 5.47M |
| December 08, 2025 | 23.11 | 22.8 | 22.8 | 23.4 | 22.46 | 6.7M |
| December 05, 2025 | 23.6 | 23.2 | 23.2 | 23.6 | 22.71 | 6.69M |
| December 04, 2025 | 23.01 | 23.15 | 23.15 | 23.68 | 22.97 | 6.19M |
| December 03, 2025 | 23.72 | 23.51 | 23.51 | 24 | 23.3 | 8.14M |
| December 02, 2025 | 23.15 | 23.86 | 23.86 | 23.92 | 23.02 | 11.94M |
| December 01, 2025 | 23.51 | 23.34 | 23.34 | 23.76 | 22.56 | 9.79M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.36 | 22.46 | 11.75M |
| November 27, 2025 | 22.73 | 23.07 | 23.07 | 23.36 | 22.1 | 13.16M |
| November 26, 2025 | 22.82 | 22.74 | 22.74 | 23.05 | 22.4 | 11.93M |
| November 25, 2025 | 22.18 | 22.82 | 22.82 | 23.62 | 21.74 | 20.55M |
| November 24, 2025 | 20.05 | 21.73 | 21.73 | 21.73 | 20 | 15.9M |
| November 21, 2025 | 21.7 | 19.75 | 19.75 | 21.8 | 19.58 | 18.7M |
| November 20, 2025 | 22.55 | 21.76 | 21.76 | 22.83 | 21.62 | 13.97M |
| November 19, 2025 | 22.94 | 22.48 | 22.48 | 23.47 | 22.01 | 15.71M |
| November 18, 2025 | 23.41 | 22.91 | 22.91 | 24.3 | 22.7 | 25.18M |
| November 17, 2025 | 21.3 | 23.14 | 23.14 | 23.14 | 21.3 | 8.16M |
| November 14, 2025 | 20.99 | 21.04 | 21.04 | 21.3 | 20.65 | 12.02M |
| November 13, 2025 | 19.9 | 20.64 | 20.64 | 20.93 | 19.89 | 10.09M |
| November 12, 2025 | 19.67 | 19.96 | 19.96 | 20.59 | 19.31 | 12.71M |
| November 11, 2025 | 19.12 | 19.67 | 19.67 | 19.9 | 18.81 | 10.77M |
| November 10, 2025 | 18.45 | 19.5 | 19.5 | 19.7 | 18.3 | 13.43M |
| November 07, 2025 | 17.92 | 18.31 | 18.31 | 18.7 | 17.88 | 7.58M |
| November 06, 2025 | 18.5 | 18.02 | 18.02 | 18.5 | 17.91 | 6.94M |
| November 05, 2025 | 17.88 | 18.36 | 18.36 | 18.73 | 17.73 | 13.14M |
| November 04, 2025 | 17.95 | 17.86 | 17.86 | 18.17 | 17.71 | 4.46M |
| November 03, 2025 | 17.58 | 17.81 | 17.81 | 17.84 | 17.5 | 5.16M |
| October 31, 2025 | 17.31 | 17.58 | 17.58 | 17.75 | 17.23 | 6.85M |
| October 30, 2025 | 17.45 | 17.31 | 17.31 | 17.96 | 17.27 | 7.04M |
| October 29, 2025 | 17.89 | 17.35 | 17.35 | 17.95 | 17.03 | 8.76M |
| October 28, 2025 | 17.9 | 17.89 | 17.89 | 18.02 | 17.61 | 7.15M |
| October 27, 2025 | 18.35 | 17.92 | 17.92 | 18.5 | 17.8 | 8.84M |
| October 24, 2025 | 17.89 | 18.3 | 18.3 | 18.51 | 17.87 | 8.91M |
| October 23, 2025 | 18.02 | 17.85 | 17.85 | 18.06 | 17.59 | 5.98M |
| October 22, 2025 | 18.07 | 18.05 | 18.05 | 18.26 | 17.9 | 6.94M |
| October 21, 2025 | 17.64 | 18.19 | 18.19 | 18.24 | 17.54 | 9.13M |