23.92
-0.58(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.31 | 23.92 | 23.92 | 25.07 | 23.68 | 24.59M |
| January 13, 2026 | 24.26 | 24.5 | 24.5 | 25.26 | 23.39 | 32.39M |
| January 12, 2026 | 24.55 | 24.27 | 24.27 | 24.83 | 23.83 | 28.93M |
| January 09, 2026 | 24.27 | 23.8 | 23.8 | 24.58 | 23.41 | 29.96M |
| January 08, 2026 | 23.08 | 23.8 | 23.8 | 23.98 | 22.89 | 18.47M |
| January 07, 2026 | 23.05 | 23.12 | 23.12 | 23.41 | 22.86 | 16.35M |
| January 06, 2026 | 22.33 | 23.59 | 23.59 | 24 | 22.16 | 25.97M |
| January 05, 2026 | 22.2 | 22.31 | 22.31 | 22.43 | 21.86 | 13.36M |
| December 31, 2025 | 21.9 | 22.01 | 22.01 | 22.36 | 21.45 | 13.21M |
| December 30, 2025 | 22.54 | 21.97 | 21.97 | 22.61 | 21.83 | 21.31M |
| December 29, 2025 | 22.48 | 22.21 | 22.21 | 22.59 | 21.88 | 13.24M |
| December 26, 2025 | 22 | 21.98 | 21.98 | 22.18 | 21.67 | 9.78M |
| December 25, 2025 | 21.35 | 22.13 | 22.13 | 22.3 | 21.27 | 17.7M |
| December 24, 2025 | 20.8 | 21.34 | 21.34 | 21.38 | 20.6 | 11.45M |
| December 23, 2025 | 21.2 | 20.87 | 20.87 | 21.3 | 20.75 | 8.57M |
| December 22, 2025 | 21.36 | 21.26 | 21.26 | 21.56 | 21.17 | 9.36M |
| December 19, 2025 | 21.24 | 21.18 | 21.18 | 21.81 | 21.08 | 11.63M |
| December 18, 2025 | 20.98 | 21.32 | 21.32 | 21.64 | 20.81 | 14.06M |
| December 17, 2025 | 21.9 | 21.1 | 21.1 | 22.02 | 20.68 | 17.36M |
| December 16, 2025 | 22.24 | 21.91 | 21.91 | 22.29 | 21.31 | 18.77M |
| December 15, 2025 | 22.5 | 22.2 | 22.2 | 22.88 | 22.13 | 12.25M |
| December 12, 2025 | 22.38 | 22.59 | 22.59 | 22.83 | 22.12 | 16.42M |
| December 11, 2025 | 23.53 | 22.4 | 22.4 | 24.27 | 22.25 | 31.52M |
| December 10, 2025 | 22.82 | 23.5 | 23.5 | 23.66 | 22.68 | 26.43M |
| December 09, 2025 | 21.77 | 23.28 | 23.28 | 24.1 | 21.65 | 34.03M |
| December 08, 2025 | 21.8 | 21.92 | 21.92 | 22.48 | 21.8 | 20.91M |
| December 05, 2025 | 20.86 | 21.3 | 21.3 | 21.36 | 20.8 | 11.43M |
| December 04, 2025 | 20.33 | 20.96 | 20.96 | 21.28 | 20.33 | 10.41M |
| December 03, 2025 | 20.81 | 20.95 | 20.95 | 21.27 | 20.71 | 7.88M |
| December 02, 2025 | 20.93 | 20.89 | 20.89 | 21.11 | 20.78 | 7.04M |
| December 01, 2025 | 20.58 | 20.99 | 20.99 | 21.13 | 20.44 | 12.54M |
| November 28, 2025 | 20.33 | 20.55 | 20.55 | 20.93 | 20.2 | 7.84M |
| November 27, 2025 | 20.2 | 20.34 | 20.34 | 20.52 | 20.1 | 5.75M |
| November 26, 2025 | 20.66 | 20.19 | 20.19 | 20.95 | 20.11 | 11M |
| November 25, 2025 | 20.39 | 20.75 | 20.75 | 21.08 | 20.1 | 13.33M |
| November 24, 2025 | 19.29 | 20.08 | 20.08 | 20.22 | 19.29 | 7.86M |
| November 21, 2025 | 19.75 | 19.3 | 19.3 | 19.97 | 19.27 | 5.4M |
| November 20, 2025 | 19.79 | 19.9 | 19.9 | 20.19 | 19.67 | 5.56M |
| November 19, 2025 | 19.92 | 19.78 | 19.78 | 20.14 | 19.69 | 4.11M |
| November 18, 2025 | 20.09 | 19.99 | 19.99 | 20.18 | 19.81 | 5.36M |
| November 17, 2025 | 20.2 | 20.15 | 20.15 | 20.32 | 20.08 | 4.29M |
| November 14, 2025 | 20.56 | 20.3 | 20.3 | 20.78 | 20.26 | 6.32M |
| November 13, 2025 | 20.8 | 20.64 | 20.64 | 21.1 | 20.5 | 7.11M |
| November 12, 2025 | 20.15 | 20.83 | 20.83 | 20.95 | 20 | 13.22M |
| November 11, 2025 | 20.77 | 20.22 | 20.22 | 21.01 | 20.16 | 9.74M |
| November 10, 2025 | 20.69 | 20.74 | 20.74 | 20.83 | 20.36 | 7.28M |
| November 07, 2025 | 20.61 | 20.63 | 20.63 | 20.87 | 20.56 | 5.83M |
| November 06, 2025 | 20.37 | 20.77 | 20.77 | 21 | 20.31 | 10.28M |
| November 05, 2025 | 20.27 | 20.44 | 20.44 | 20.56 | 19.8 | 12.05M |
| November 04, 2025 | 21.09 | 20.51 | 20.51 | 21.18 | 20.4 | 12.15M |
| November 03, 2025 | 21.1 | 21.25 | 21.25 | 21.3 | 20.71 | 12.77M |
| October 31, 2025 | 20.88 | 20.95 | 20.95 | 21.14 | 20.62 | 10.95M |
| October 30, 2025 | 21.03 | 20.89 | 20.89 | 21.68 | 20.81 | 20.71M |
| October 29, 2025 | 20.66 | 21.01 | 21.01 | 21.16 | 20.53 | 12.09M |
| October 28, 2025 | 20.85 | 20.75 | 20.75 | 20.98 | 20.56 | 10.56M |
| October 27, 2025 | 20.99 | 20.81 | 20.81 | 20.99 | 20.62 | 11.47M |
| October 24, 2025 | 20.35 | 20.77 | 20.77 | 20.92 | 20.2 | 16.6M |
| October 23, 2025 | 20.23 | 20.13 | 20.13 | 20.4 | 19.61 | 13.52M |
| October 22, 2025 | 21.01 | 20.35 | 20.35 | 21.38 | 20.11 | 16.4M |
| October 21, 2025 | 20.39 | 20.55 | 20.55 | 20.8 | 20.33 | 10.23M |