22.35
+0.38(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.81 | 22.35 | 22.35 | 22.36 | 21.8 | 14.2M |
| January 14, 2026 | 21.73 | 21.97 | 21.97 | 22.39 | 21.66 | 16.78M |
| January 13, 2026 | 22.72 | 21.87 | 21.87 | 22.73 | 21.8 | 19.02M |
| January 12, 2026 | 22.17 | 22.71 | 22.71 | 22.71 | 21.93 | 24.02M |
| January 09, 2026 | 21.72 | 22.15 | 22.15 | 22.22 | 21.56 | 17.65M |
| January 08, 2026 | 22 | 21.92 | 21.92 | 22.22 | 21.72 | 17.03M |
| January 07, 2026 | 21.71 | 21.9 | 21.9 | 22.16 | 21.65 | 19.56M |
| January 06, 2026 | 21.12 | 21.88 | 21.88 | 22.3 | 21.05 | 27.77M |
| January 05, 2026 | 20.5 | 21.03 | 21.03 | 21.04 | 20.5 | 10.28M |
| December 31, 2025 | 21.06 | 20.65 | 20.65 | 21.12 | 20.64 | 8.74M |
| December 30, 2025 | 21 | 21.03 | 21.03 | 21.24 | 20.82 | 8.97M |
| December 29, 2025 | 21.44 | 21.06 | 21.06 | 21.45 | 20.98 | 12.88M |
| December 26, 2025 | 21.62 | 21.33 | 21.33 | 21.95 | 21.24 | 18.97M |
| December 25, 2025 | 21.21 | 21.3 | 21.3 | 21.33 | 21.04 | 11.47M |
| December 24, 2025 | 21 | 21.2 | 21.2 | 21.23 | 20.85 | 11.52M |
| December 23, 2025 | 20.7 | 21.05 | 21.05 | 21.18 | 20.68 | 13.43M |
| December 22, 2025 | 20.65 | 20.71 | 20.71 | 20.84 | 20.51 | 9.65M |
| December 19, 2025 | 20.25 | 20.64 | 20.64 | 20.77 | 20.24 | 12.28M |
| December 18, 2025 | 20.07 | 20.31 | 20.31 | 20.96 | 20 | 15.16M |
| December 17, 2025 | 19.99 | 20.27 | 20.27 | 20.27 | 19.82 | 10.96M |
| December 16, 2025 | 20.62 | 20.04 | 20.04 | 20.66 | 20.01 | 16.56M |
| December 15, 2025 | 20.67 | 21.12 | 21.12 | 21.45 | 20.65 | 29.02M |
| December 12, 2025 | 20.09 | 20.36 | 20.36 | 20.48 | 19.98 | 8.46M |
| December 11, 2025 | 20.37 | 20.15 | 20.15 | 20.6 | 20.14 | 8.04M |
| December 10, 2025 | 20.9 | 20.31 | 20.31 | 20.9 | 20.1 | 12.69M |
| December 09, 2025 | 20.73 | 20.87 | 20.87 | 20.88 | 20.55 | 8.38M |
| December 08, 2025 | 20.73 | 20.85 | 20.85 | 21.05 | 20.7 | 9.11M |
| December 05, 2025 | 20.48 | 20.73 | 20.73 | 20.81 | 20.3 | 7.67M |
| December 04, 2025 | 21.8 | 20.47 | 20.47 | 21.8 | 20.39 | 8.24M |
| December 03, 2025 | 21.8 | 20.85 | 20.85 | 21.8 | 20.73 | 12.14M |
| December 02, 2025 | 21.38 | 21.28 | 21.28 | 21.55 | 21.03 | 10.82M |
| December 01, 2025 | 21.78 | 21.65 | 21.65 | 21.9 | 21.45 | 13.72M |
| November 28, 2025 | 21.8 | 21.77 | 21.77 | 22.1 | 21.63 | 13.58M |
| November 27, 2025 | 21.09 | 22.01 | 22.01 | 22.6 | 21.09 | 26.11M |
| November 26, 2025 | 21.63 | 21.09 | 21.09 | 21.89 | 21.06 | 13.83M |
| November 25, 2025 | 21.29 | 21.7 | 21.7 | 21.91 | 21.21 | 15.53M |
| November 24, 2025 | 21.86 | 21.27 | 21.27 | 21.91 | 21.02 | 15.87M |
| November 21, 2025 | 23.23 | 21.44 | 21.44 | 23.4 | 21.44 | 33.6M |
| November 20, 2025 | 24.59 | 23.7 | 23.7 | 25.27 | 23.59 | 37.72M |
| November 19, 2025 | 23.81 | 25.22 | 25.22 | 25.98 | 23.13 | 55.13M |
| November 18, 2025 | 24.28 | 24.22 | 24.22 | 25.56 | 24.08 | 38.2M |
| November 17, 2025 | 23.83 | 24.5 | 24.5 | 25 | 23.06 | 40.24M |
| November 14, 2025 | 24.86 | 23.91 | 23.91 | 25.07 | 23.91 | 31.66M |
| November 13, 2025 | 24 | 25.3 | 25.3 | 25.5 | 24 | 46.59M |
| November 12, 2025 | 24.08 | 23.76 | 23.76 | 24.6 | 23.37 | 29.07M |
| November 11, 2025 | 24.1 | 24.32 | 24.32 | 24.9 | 24.08 | 33.83M |
| November 10, 2025 | 24.5 | 24.95 | 24.95 | 26.45 | 24.25 | 57.8M |
| November 07, 2025 | 23.01 | 24.45 | 24.45 | 26.65 | 23 | 63.1M |
| November 06, 2025 | 22.7 | 23.48 | 23.48 | 24.01 | 22.47 | 34.45M |
| November 05, 2025 | 21.58 | 22.76 | 22.76 | 23.1 | 21.51 | 23.33M |
| November 04, 2025 | 21.93 | 22.11 | 22.11 | 22.52 | 21.8 | 15.85M |
| November 03, 2025 | 22.1 | 22.26 | 22.26 | 22.28 | 21.6 | 23.87M |
| October 31, 2025 | 20.83 | 22.43 | 22.43 | 23.23 | 20.83 | 32.14M |
| October 30, 2025 | 21.1 | 20.85 | 20.85 | 21.19 | 20.69 | 7M |
| October 29, 2025 | 20.55 | 21.09 | 21.09 | 21.14 | 20.51 | 8.99M |
| October 28, 2025 | 20.65 | 20.71 | 20.71 | 20.95 | 20.46 | 7.55M |
| October 27, 2025 | 20.55 | 20.56 | 20.56 | 20.77 | 20.52 | 6.51M |
| October 24, 2025 | 20.41 | 20.43 | 20.43 | 20.68 | 20.31 | 6.86M |
| October 23, 2025 | 20.5 | 20.43 | 20.43 | 20.58 | 19.96 | 7.81M |
| October 22, 2025 | 20.93 | 20.61 | 20.61 | 20.93 | 20.43 | 10.89M |