23.36
+1.29(+5.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.16 | 23.36 | 23.36 | 23.66 | 22.07 | 27.65M |
| January 13, 2026 | 22.75 | 22.07 | 22.07 | 22.96 | 22 | 15.34M |
| January 12, 2026 | 22.9 | 22.82 | 22.82 | 23.06 | 22.6 | 15.12M |
| January 09, 2026 | 22.91 | 23.04 | 23.04 | 23.16 | 22.71 | 14M |
| January 08, 2026 | 23.06 | 22.93 | 22.93 | 23.47 | 22.88 | 15.51M |
| January 07, 2026 | 22.64 | 23.29 | 23.29 | 23.46 | 22.41 | 23.28M |
| January 06, 2026 | 22.95 | 22.69 | 22.69 | 23.24 | 22.43 | 31.26M |
| January 05, 2026 | 21.75 | 22.29 | 22.29 | 22.58 | 21.5 | 19.24M |
| December 31, 2025 | 21.93 | 21.65 | 21.65 | 22.04 | 21.52 | 8.63M |
| December 30, 2025 | 21.66 | 21.76 | 21.76 | 22.1 | 21.4 | 12.08M |
| December 29, 2025 | 22.15 | 21.65 | 21.65 | 22.24 | 21.61 | 20.4M |
| December 26, 2025 | 22.65 | 22.75 | 22.75 | 22.75 | 21.88 | 22.32M |
| December 25, 2025 | 22.21 | 22.63 | 22.63 | 22.93 | 22.12 | 24.48M |
| December 24, 2025 | 21.64 | 22.18 | 22.18 | 22.33 | 21.56 | 32.93M |
| December 23, 2025 | 19.78 | 21.78 | 21.78 | 21.78 | 19.71 | 33.16M |
| December 22, 2025 | 19.41 | 19.8 | 19.8 | 19.97 | 19.41 | 7.07M |
| December 19, 2025 | 19.35 | 19.38 | 19.38 | 19.68 | 19.35 | 6.18M |
| December 18, 2025 | 19.02 | 19.34 | 19.34 | 20.3 | 19.01 | 10.38M |
| December 17, 2025 | 18.85 | 18.95 | 18.95 | 19.01 | 18.53 | 6.17M |
| December 16, 2025 | 19.33 | 18.85 | 18.85 | 19.46 | 18.8 | 5.58M |
| December 15, 2025 | 19.62 | 19.37 | 19.37 | 19.75 | 19.35 | 4.92M |
| December 12, 2025 | 19.8 | 19.73 | 19.73 | 19.94 | 19.63 | 6.39M |
| December 11, 2025 | 20.23 | 19.83 | 19.83 | 20.26 | 19.81 | 5.54M |
| December 10, 2025 | 19.95 | 20.2 | 20.2 | 20.2 | 19.68 | 5.67M |
| December 09, 2025 | 19.98 | 20.01 | 20.01 | 20.3 | 19.96 | 5.86M |
| December 08, 2025 | 19.8 | 20.09 | 20.09 | 20.2 | 19.6 | 7.1M |
| December 05, 2025 | 19.38 | 19.64 | 19.64 | 19.66 | 19.32 | 5.35M |
| December 04, 2025 | 19.48 | 19.46 | 19.46 | 19.74 | 19.3 | 5.19M |
| December 03, 2025 | 19.52 | 19.55 | 19.55 | 19.77 | 19.46 | 4.47M |
| December 02, 2025 | 19.88 | 19.54 | 19.54 | 19.92 | 19.5 | 4.81M |
| December 01, 2025 | 19.8 | 19.88 | 19.88 | 19.97 | 19.73 | 4.59M |
| November 28, 2025 | 19.48 | 19.8 | 19.8 | 19.84 | 19.33 | 6.01M |
| November 27, 2025 | 19.24 | 19.43 | 19.43 | 19.68 | 19 | 6.17M |
| November 26, 2025 | 19.26 | 19.23 | 19.23 | 19.44 | 19.16 | 4.77M |
| November 25, 2025 | 19.24 | 19.31 | 19.31 | 19.59 | 19.18 | 6.99M |
| November 24, 2025 | 19.27 | 19.14 | 19.14 | 19.33 | 18.72 | 10.22M |
| November 21, 2025 | 19.65 | 19.13 | 19.13 | 19.89 | 19 | 9.7M |
| November 20, 2025 | 20.1 | 19.85 | 19.85 | 20.19 | 19.81 | 6.39M |
| November 19, 2025 | 20.71 | 19.99 | 19.99 | 20.79 | 19.97 | 10.72M |
| November 18, 2025 | 20.56 | 20.82 | 20.82 | 21.5 | 20.38 | 12.91M |
| November 17, 2025 | 20.24 | 20.73 | 20.73 | 20.9 | 20.19 | 11.53M |
| November 14, 2025 | 21.68 | 20.25 | 20.25 | 21.68 | 19.96 | 10.01M |
| November 13, 2025 | 21.68 | 20.35 | 20.35 | 21.68 | 20.15 | 9.62M |
| November 12, 2025 | 20.9 | 20.3 | 20.3 | 20.91 | 20.12 | 12.76M |
| November 11, 2025 | 21.68 | 20.93 | 20.93 | 21.68 | 20.91 | 11.61M |
| November 10, 2025 | 21.9 | 21.55 | 21.55 | 21.99 | 21.46 | 13.31M |
| November 07, 2025 | 21.68 | 21.88 | 21.88 | 21.99 | 20.95 | 18.81M |
| November 06, 2025 | 21.31 | 21.57 | 21.57 | 21.72 | 21.27 | 11.97M |
| November 05, 2025 | 21.18 | 21.31 | 21.31 | 21.74 | 21.15 | 12.95M |
| November 04, 2025 | 21.82 | 21.41 | 21.41 | 21.84 | 21.19 | 11.53M |
| November 03, 2025 | 22.05 | 21.87 | 21.87 | 22.39 | 21.34 | 16.15M |
| October 31, 2025 | 21.76 | 22.27 | 22.27 | 22.65 | 21.76 | 18.67M |
| October 30, 2025 | 22.64 | 21.75 | 21.75 | 22.64 | 21.75 | 24.55M |
| October 29, 2025 | 23 | 22.93 | 22.93 | 23.2 | 22.59 | 21.85M |
| October 28, 2025 | 22.41 | 23.35 | 23.35 | 23.64 | 22.1 | 34.89M |
| October 27, 2025 | 22.58 | 23.05 | 23.05 | 23.4 | 22.32 | 42.94M |
| October 24, 2025 | 21.89 | 22.31 | 22.31 | 22.9 | 21.1 | 41.61M |
| October 23, 2025 | 23.4 | 21.55 | 21.55 | 23.95 | 21.18 | 56.66M |
| October 22, 2025 | 20.28 | 22.44 | 22.44 | 22.44 | 19.9 | 44.48M |
| October 21, 2025 | 19.25 | 20.4 | 20.4 | 20.99 | 18.94 | 37.2M |