23.46
-0.61(-2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.04 | 23.46 | 23.46 | 24.32 | 23.08 | 7.56M |
| January 13, 2026 | 24.83 | 24.07 | 24.07 | 24.83 | 23.92 | 7.53M |
| January 12, 2026 | 23.79 | 24.92 | 24.92 | 24.99 | 23.6 | 11.48M |
| January 09, 2026 | 24.42 | 24.12 | 24.12 | 24.79 | 23.71 | 7.97M |
| January 08, 2026 | 24.68 | 24.58 | 24.58 | 24.79 | 24.26 | 5.57M |
| January 07, 2026 | 23.97 | 24.71 | 24.71 | 24.9 | 23.97 | 7.86M |
| January 06, 2026 | 23.84 | 24 | 24 | 24.56 | 23.5 | 7.92M |
| January 05, 2026 | 23.61 | 23.77 | 23.77 | 24.14 | 23.31 | 6.3M |
| December 31, 2025 | 24.28 | 23.6 | 23.6 | 24.5 | 23.44 | 9.7M |
| December 30, 2025 | 22.91 | 24.24 | 24.24 | 24.5 | 22.74 | 11.75M |
| December 29, 2025 | 23.51 | 23.09 | 23.09 | 23.88 | 21.71 | 12.22M |
| December 26, 2025 | 22.88 | 23.05 | 23.05 | 23.25 | 22.44 | 7.34M |
| December 25, 2025 | 22.43 | 22.93 | 22.93 | 23.18 | 22.18 | 7.22M |
| December 24, 2025 | 22.34 | 22.41 | 22.41 | 22.62 | 22.01 | 6.06M |
| December 23, 2025 | 21.71 | 22.34 | 22.34 | 22.99 | 21.69 | 11.18M |
| December 22, 2025 | 21.21 | 21.72 | 21.72 | 21.72 | 21.01 | 5.24M |
| December 19, 2025 | 21.19 | 20.99 | 20.99 | 21.28 | 20.76 | 5.15M |
| December 18, 2025 | 21.32 | 21.04 | 21.04 | 21.52 | 21 | 5.14M |
| December 17, 2025 | 20.79 | 21.36 | 21.36 | 21.43 | 20.28 | 9.88M |
| December 16, 2025 | 21.25 | 20.79 | 20.79 | 21.46 | 20.67 | 6.12M |
| December 15, 2025 | 21.24 | 21.26 | 21.26 | 21.66 | 21.1 | 9.26M |
| December 12, 2025 | 20.73 | 21.76 | 21.76 | 21.8 | 20.61 | 11.54M |
| December 11, 2025 | 20.89 | 20.73 | 20.73 | 21.48 | 20.72 | 9.62M |
| December 10, 2025 | 20.35 | 20.74 | 20.74 | 20.85 | 20 | 10.06M |
| December 09, 2025 | 20.73 | 20.4 | 20.4 | 20.79 | 20.18 | 6.06M |
| December 08, 2025 | 20.09 | 20.55 | 20.55 | 20.77 | 19.74 | 7.88M |
| December 05, 2025 | 20.5 | 20.01 | 20.01 | 20.5 | 19.51 | 6.62M |
| December 04, 2025 | 20.5 | 19.68 | 19.68 | 20.95 | 19.6 | 8.25M |
| December 03, 2025 | 19.59 | 20.22 | 20.22 | 20.35 | 19.37 | 13.58M |
| December 02, 2025 | 19.66 | 19.54 | 19.54 | 19.75 | 19.52 | 4.74M |
| December 01, 2025 | 19.8 | 19.76 | 19.76 | 19.87 | 19.52 | 8.16M |
| November 28, 2025 | 19.1 | 19.78 | 19.78 | 19.95 | 19 | 14.99M |
| November 27, 2025 | 19.1 | 19.1 | 19.1 | 19.43 | 18.88 | 6.4M |
| November 26, 2025 | 19.25 | 19.12 | 19.12 | 19.32 | 18.95 | 7.47M |
| November 25, 2025 | 18.88 | 19.41 | 19.41 | 19.45 | 18.72 | 14.85M |
| November 24, 2025 | 18.95 | 18.68 | 18.68 | 19.29 | 18.21 | 10.75M |
| November 21, 2025 | 18.4 | 18.94 | 18.94 | 19.58 | 18.33 | 13.05M |
| November 20, 2025 | 18.39 | 18.53 | 18.53 | 18.95 | 18.24 | 6.15M |
| November 19, 2025 | 18.06 | 18.22 | 18.22 | 18.58 | 18.06 | 3.96M |
| November 18, 2025 | 18.18 | 18.27 | 18.27 | 18.5 | 18.1 | 2.69M |
| November 17, 2025 | 18.05 | 18.18 | 18.18 | 18.26 | 17.9 | 2.92M |
| November 14, 2025 | 18.15 | 18.06 | 18.06 | 18.25 | 18.02 | 2.02M |
| November 13, 2025 | 18.22 | 18.2 | 18.2 | 18.3 | 18.03 | 1.83M |
| November 12, 2025 | 18.2 | 18.2 | 18.2 | 18.23 | 18.03 | 2.09M |
| November 11, 2025 | 18.39 | 18.21 | 18.21 | 18.51 | 18.14 | 2.7M |
| November 10, 2025 | 18.44 | 18.43 | 18.43 | 18.57 | 18.37 | 1.97M |
| November 07, 2025 | 18.62 | 18.44 | 18.44 | 18.65 | 18.44 | 2.24M |
| November 06, 2025 | 18.54 | 18.58 | 18.58 | 18.79 | 18.35 | 2.89M |
| November 05, 2025 | 18.5 | 18.54 | 18.54 | 18.65 | 18.38 | 2.2M |
| November 04, 2025 | 18.54 | 18.61 | 18.61 | 18.71 | 18.46 | 2.71M |
| November 03, 2025 | 18.35 | 18.65 | 18.65 | 18.67 | 18.35 | 3.25M |
| October 31, 2025 | 18.29 | 18.35 | 18.35 | 18.53 | 18.24 | 2.33M |
| October 30, 2025 | 18.69 | 18.29 | 18.29 | 18.75 | 18.23 | 3.81M |
| October 29, 2025 | 18.55 | 18.74 | 18.74 | 19.17 | 18.45 | 5.19M |
| October 28, 2025 | 18.4 | 18.65 | 18.65 | 18.85 | 18.35 | 5.4M |
| October 27, 2025 | 18.71 | 18.41 | 18.41 | 18.8 | 18.29 | 4.1M |
| October 24, 2025 | 17.97 | 18.64 | 18.64 | 18.98 | 17.97 | 5.61M |
| October 23, 2025 | 17.86 | 17.95 | 17.95 | 18.03 | 17.62 | 2.22M |
| October 22, 2025 | 17.87 | 17.85 | 17.85 | 17.94 | 17.71 | 2.17M |
| October 21, 2025 | 17.91 | 17.86 | 17.86 | 18.05 | 17.82 | 2.67M |