22.21
+1.6(+7.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.76 | 22.21 | 22.21 | 23.27 | 20.59 | 83.12M |
| January 13, 2026 | 22.05 | 20.61 | 20.61 | 22.09 | 20.54 | 59.52M |
| January 12, 2026 | 21.9 | 22.29 | 22.29 | 22.51 | 21.43 | 63.53M |
| January 09, 2026 | 21.42 | 21.1 | 21.1 | 21.81 | 20.79 | 60.26M |
| January 08, 2026 | 19.95 | 21 | 21 | 21.3 | 19.85 | 55.8M |
| January 07, 2026 | 19.98 | 20.06 | 20.06 | 20.34 | 19.73 | 32.52M |
| January 06, 2026 | 19.95 | 20.06 | 20.06 | 20.16 | 19.6 | 38.05M |
| January 05, 2026 | 20.53 | 19.86 | 19.86 | 20.88 | 19.58 | 52.36M |
| December 31, 2025 | 19.23 | 19.58 | 19.58 | 19.75 | 18.93 | 36.78M |
| December 30, 2025 | 19.66 | 19.2 | 19.2 | 19.74 | 19.09 | 41.11M |
| December 29, 2025 | 19.43 | 19.77 | 19.77 | 20.2 | 19.21 | 50.62M |
| December 26, 2025 | 19.68 | 19.58 | 19.58 | 20.17 | 19.38 | 53.99M |
| December 25, 2025 | 18.93 | 19.65 | 19.65 | 19.99 | 18.81 | 58.74M |
| December 24, 2025 | 17.75 | 18.8 | 18.8 | 19.08 | 17.74 | 38.11M |
| December 23, 2025 | 18.6 | 18.19 | 18.19 | 18.86 | 18.1 | 37.45M |
| December 22, 2025 | 18.95 | 18.52 | 18.52 | 19.06 | 18.47 | 36.35M |
| December 19, 2025 | 18.73 | 18.88 | 18.88 | 19.37 | 18.59 | 45M |
| December 18, 2025 | 18.11 | 18.77 | 18.77 | 19.16 | 17.98 | 59.63M |
| December 17, 2025 | 18.49 | 18.3 | 18.3 | 18.59 | 17.8 | 44.65M |
| December 16, 2025 | 19.31 | 18.73 | 18.73 | 19.45 | 18.34 | 68.94M |
| December 15, 2025 | 18.19 | 19.27 | 19.27 | 20.69 | 17.94 | 104.92M |
| December 12, 2025 | 17.28 | 17.99 | 17.99 | 18.12 | 17.21 | 47.44M |
| December 11, 2025 | 17.4 | 17.25 | 17.25 | 17.6 | 17.23 | 17.78M |
| December 10, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.06 | 17.38M |
| December 09, 2025 | 17.28 | 17.17 | 17.17 | 17.48 | 17.06 | 17.85M |
| December 08, 2025 | 17.26 | 17.34 | 17.34 | 17.85 | 17.25 | 41.82M |
| December 05, 2025 | 16.68 | 16.92 | 16.92 | 16.93 | 16.59 | 15.86M |
| December 04, 2025 | 15.94 | 16.72 | 16.72 | 16.79 | 15.94 | 15.33M |
| December 03, 2025 | 16.42 | 16.55 | 16.55 | 16.73 | 16.28 | 11.68M |
| December 02, 2025 | 16.51 | 16.44 | 16.44 | 16.74 | 16.42 | 8.39M |
| December 01, 2025 | 16.2 | 16.58 | 16.58 | 16.65 | 16.19 | 14.68M |
| November 28, 2025 | 15.94 | 16.15 | 16.15 | 16.15 | 15.9 | 6.94M |
| November 27, 2025 | 15.88 | 15.9 | 15.9 | 16.04 | 15.8 | 6.44M |
| November 26, 2025 | 16.08 | 15.88 | 15.88 | 16.19 | 15.87 | 8.85M |
| November 25, 2025 | 16.09 | 16.1 | 16.1 | 16.24 | 16 | 9.68M |
| November 24, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.76 | 11.64M |
| November 21, 2025 | 16.12 | 15.78 | 15.78 | 16.24 | 15.65 | 16M |
| November 20, 2025 | 16.46 | 16.17 | 16.17 | 16.47 | 16.14 | 8.78M |
| November 19, 2025 | 16.42 | 16.4 | 16.4 | 16.56 | 16.27 | 8.83M |
| November 18, 2025 | 16.75 | 16.44 | 16.44 | 16.76 | 16.4 | 10.41M |
| November 17, 2025 | 16.85 | 16.77 | 16.77 | 16.95 | 16.66 | 11.72M |
| November 14, 2025 | 16.87 | 16.64 | 16.64 | 16.94 | 16.64 | 9.78M |
| November 13, 2025 | 17.3 | 16.95 | 16.95 | 17.3 | 16.78 | 9.3M |
| November 12, 2025 | 17.06 | 16.88 | 16.88 | 17.06 | 16.73 | 11.62M |
| November 11, 2025 | 17.36 | 17.12 | 17.12 | 17.36 | 17.02 | 14.07M |
| November 10, 2025 | 17.22 | 17.35 | 17.35 | 17.39 | 17.1 | 16.97M |
| November 07, 2025 | 17.3 | 17.21 | 17.21 | 17.47 | 17.08 | 21.47M |
| November 06, 2025 | 17.09 | 17.46 | 17.46 | 18.15 | 17.05 | 40.34M |
| November 05, 2025 | 16.7 | 17.07 | 17.07 | 17.09 | 16.61 | 16.89M |
| November 04, 2025 | 16.79 | 16.88 | 16.88 | 16.99 | 16.69 | 14.68M |
| November 03, 2025 | 16.68 | 16.78 | 16.78 | 16.87 | 16.48 | 12.52M |
| October 31, 2025 | 16.6 | 16.57 | 16.57 | 16.73 | 16.52 | 9.34M |
| October 30, 2025 | 16.78 | 16.62 | 16.62 | 16.86 | 16.6 | 11.59M |
| October 29, 2025 | 16.77 | 16.88 | 16.88 | 16.92 | 16.66 | 12.13M |
| October 28, 2025 | 16.7 | 16.83 | 16.83 | 16.98 | 16.64 | 14.54M |
| October 27, 2025 | 16.64 | 16.75 | 16.75 | 16.8 | 16.58 | 12.57M |
| October 24, 2025 | 16.73 | 16.66 | 16.66 | 16.83 | 16.56 | 14.79M |
| October 23, 2025 | 16.21 | 16.72 | 16.72 | 16.73 | 16.12 | 18.45M |
| October 22, 2025 | 16.42 | 16.26 | 16.26 | 16.61 | 16.23 | 12.78M |
| October 21, 2025 | 16.16 | 16.38 | 16.38 | 16.49 | 16.06 | 12.09M |