24.13
+0.23(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.8 | 24.13 | 24.13 | 25.05 | 23.73 | 62.33M |
| January 13, 2026 | 25.05 | 23.9 | 23.9 | 25.22 | 23.58 | 67.86M |
| January 12, 2026 | 22.57 | 24.65 | 24.65 | 24.66 | 22.33 | 76.25M |
| January 09, 2026 | 20.85 | 22.03 | 22.03 | 22.03 | 20.85 | 42.21M |
| January 08, 2026 | 20.72 | 20.92 | 20.92 | 21.26 | 20.6 | 24.08M |
| January 07, 2026 | 20.85 | 20.72 | 20.72 | 21.12 | 20.59 | 23.21M |
| January 06, 2026 | 20.8 | 20.9 | 20.9 | 20.97 | 20.58 | 28.96M |
| January 05, 2026 | 20.33 | 20.83 | 20.83 | 20.95 | 20.21 | 31.25M |
| December 31, 2025 | 20 | 20.24 | 20.24 | 20.51 | 19.96 | 24.56M |
| December 30, 2025 | 19.97 | 20 | 20 | 20.26 | 19.81 | 24.18M |
| December 29, 2025 | 19.73 | 19.68 | 19.67 | 19.84 | 19.59 | 9.26M |
| December 26, 2025 | 19.93 | 19.74 | 19.74 | 19.96 | 19.57 | 12.47M |
| December 25, 2025 | 19.51 | 19.86 | 19.86 | 19.97 | 19.44 | 15.83M |
| December 24, 2025 | 19.3 | 19.4 | 19.4 | 19.47 | 19.15 | 11.27M |
| December 23, 2025 | 19.3 | 19.3 | 19.3 | 19.46 | 19.12 | 11.76M |
| December 22, 2025 | 19.25 | 19.27 | 19.27 | 19.44 | 19.17 | 11.64M |
| December 19, 2025 | 18.99 | 19.25 | 19.25 | 19.39 | 18.99 | 9.8M |
| December 18, 2025 | 18.84 | 18.98 | 18.98 | 19.4 | 18.81 | 11.15M |
| December 17, 2025 | 18.67 | 19 | 19 | 19.04 | 18.51 | 11.99M |
| December 16, 2025 | 18.93 | 18.66 | 18.66 | 19.05 | 18.46 | 11.94M |
| December 15, 2025 | 19.22 | 18.98 | 18.98 | 19.36 | 18.97 | 10.26M |
| December 12, 2025 | 19.25 | 19.32 | 19.32 | 19.48 | 19.08 | 9.65M |
| December 11, 2025 | 19.76 | 19.23 | 19.23 | 19.81 | 19.23 | 10.68M |
| December 10, 2025 | 19.77 | 19.74 | 19.74 | 19.82 | 19.48 | 9.86M |
| December 09, 2025 | 19.65 | 19.83 | 19.83 | 20.12 | 19.63 | 14.69M |
| December 08, 2025 | 19.76 | 19.76 | 19.76 | 19.94 | 19.69 | 14.13M |
| December 05, 2025 | 19.36 | 19.75 | 19.75 | 19.77 | 19.23 | 12.53M |
| December 04, 2025 | 20.1 | 19.36 | 19.36 | 20.1 | 19.23 | 9.11M |
| December 03, 2025 | 20.09 | 19.5 | 19.5 | 20.18 | 19.39 | 14.81M |
| December 02, 2025 | 20.55 | 20.09 | 20.09 | 20.7 | 20.07 | 13.11M |
| December 01, 2025 | 20.09 | 20.56 | 20.56 | 20.63 | 20.09 | 13.23M |
| November 28, 2025 | 20.1 | 20.22 | 20.22 | 20.31 | 20.02 | 9.74M |
| November 27, 2025 | 20.49 | 20.18 | 20.18 | 20.69 | 20.15 | 13.87M |
| November 26, 2025 | 20.55 | 20.38 | 20.38 | 20.75 | 20.32 | 15.74M |
| November 25, 2025 | 20.45 | 20.66 | 20.66 | 20.9 | 20.41 | 27.94M |
| November 24, 2025 | 19.78 | 20.47 | 20.47 | 20.58 | 19.65 | 23.42M |
| November 21, 2025 | 19.64 | 19.72 | 19.72 | 19.99 | 19.39 | 19.67M |
| November 20, 2025 | 20.09 | 19.85 | 19.85 | 20.16 | 19.82 | 9.4M |
| November 19, 2025 | 20.22 | 19.92 | 19.92 | 20.33 | 19.77 | 13.95M |
| November 18, 2025 | 20.04 | 20.32 | 20.32 | 20.43 | 19.91 | 18.79M |
| November 17, 2025 | 19.82 | 20.1 | 20.1 | 20.13 | 19.65 | 13.92M |
| November 14, 2025 | 20.21 | 19.83 | 19.83 | 20.4 | 19.83 | 16.74M |
| November 13, 2025 | 20.19 | 20.39 | 20.39 | 20.41 | 20.04 | 11.39M |
| November 12, 2025 | 20.42 | 20.18 | 20.18 | 20.54 | 20.02 | 12.65M |
| November 11, 2025 | 20.7 | 20.44 | 20.44 | 20.78 | 20.3 | 13.38M |
| November 10, 2025 | 20.8 | 20.68 | 20.68 | 20.91 | 20.48 | 13.99M |
| November 07, 2025 | 21.05 | 20.68 | 20.68 | 21.13 | 20.68 | 22.11M |
| November 06, 2025 | 21.37 | 21.17 | 21.17 | 21.53 | 21.06 | 23.43M |
| November 05, 2025 | 21.42 | 21.43 | 21.43 | 21.63 | 21.09 | 14.85M |
| November 04, 2025 | 21.9 | 21.7 | 21.7 | 22.05 | 21.52 | 13.6M |
| November 03, 2025 | 22.16 | 22.08 | 22.08 | 22.52 | 21.39 | 27.69M |
| October 31, 2025 | 21.84 | 22.06 | 22.06 | 22.29 | 21.8 | 20.87M |
| October 30, 2025 | 23.5 | 21.76 | 21.76 | 23.56 | 21.65 | 51.61M |
| October 29, 2025 | 25.15 | 23.55 | 23.55 | 25.16 | 23.25 | 45.93M |
| October 28, 2025 | 24.13 | 25 | 25 | 25.05 | 24.13 | 21.67M |
| October 27, 2025 | 24.83 | 24.48 | 24.48 | 25.05 | 24.25 | 16.79M |
| October 24, 2025 | 23.88 | 24.69 | 24.69 | 24.83 | 23.77 | 15.48M |
| October 23, 2025 | 24.3 | 23.89 | 23.89 | 24.34 | 23.32 | 15.24M |
| October 22, 2025 | 23.5 | 24.49 | 24.49 | 24.98 | 23.12 | 24.32M |
| October 21, 2025 | 23.68 | 23.56 | 23.56 | 23.97 | 23.42 | 16.58M |