23.22
+0.23(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.98 | 23.22 | 23.22 | 23.7 | 22.73 | 11.4M |
| January 13, 2026 | 23.97 | 22.99 | 22.99 | 23.97 | 22.9 | 11.07M |
| January 12, 2026 | 23.59 | 23.97 | 23.97 | 24.02 | 23.45 | 14.92M |
| January 09, 2026 | 23.48 | 23.85 | 23.85 | 23.85 | 23.33 | 11.55M |
| January 08, 2026 | 23.72 | 23.57 | 23.57 | 24.16 | 23.42 | 14.49M |
| January 07, 2026 | 23.32 | 24.08 | 24.08 | 24.6 | 23.02 | 22.32M |
| January 06, 2026 | 22.41 | 22.61 | 22.61 | 23 | 22.34 | 8.37M |
| January 05, 2026 | 22.11 | 22.44 | 22.44 | 22.44 | 21.83 | 5.65M |
| December 31, 2025 | 21.8 | 21.83 | 21.83 | 22.32 | 21.8 | 4.71M |
| December 30, 2025 | 22.25 | 21.75 | 21.75 | 22.32 | 21.7 | 6.69M |
| December 29, 2025 | 22.8 | 22.26 | 22.26 | 22.8 | 22.16 | 6.45M |
| December 26, 2025 | 23.2 | 22.75 | 22.75 | 23.28 | 22.7 | 8.04M |
| December 25, 2025 | 23.05 | 23.32 | 23.32 | 23.48 | 22.75 | 7.78M |
| December 24, 2025 | 22.92 | 23 | 23 | 23.24 | 22.68 | 6.99M |
| December 23, 2025 | 23.41 | 22.99 | 22.99 | 23.78 | 22.8 | 7.53M |
| December 22, 2025 | 22.97 | 23.55 | 23.55 | 23.8 | 22.9 | 8.17M |
| December 19, 2025 | 23.03 | 22.97 | 22.97 | 23.56 | 22.65 | 4.81M |
| December 18, 2025 | 23.1 | 23.03 | 23.03 | 23.85 | 22.94 | 6.15M |
| December 17, 2025 | 23.91 | 23.41 | 23.41 | 23.91 | 22.74 | 9M |
| December 16, 2025 | 24.48 | 23.86 | 23.86 | 24.49 | 23.28 | 10.83M |
| December 15, 2025 | 24.7 | 24.84 | 24.84 | 25.47 | 24.61 | 15.43M |
| December 12, 2025 | 24.22 | 24.9 | 24.9 | 25.18 | 23.85 | 14.2M |
| December 11, 2025 | 23.91 | 24.44 | 24.44 | 24.86 | 23.52 | 13.24M |
| December 10, 2025 | 23.78 | 23.91 | 23.91 | 24.05 | 23.61 | 6.04M |
| December 09, 2025 | 23.58 | 24.02 | 24.02 | 24.07 | 23.41 | 8.51M |
| December 08, 2025 | 23.39 | 23.58 | 23.58 | 23.76 | 23.27 | 6.08M |
| December 05, 2025 | 23.75 | 23.34 | 23.34 | 23.75 | 22.75 | 3.65M |
| December 04, 2025 | 22.56 | 23.18 | 23.18 | 23.75 | 22.56 | 6.32M |
| December 03, 2025 | 22.56 | 23.98 | 23.98 | 24.19 | 22.56 | 10.44M |
| December 02, 2025 | 23.31 | 23.5 | 23.5 | 23.68 | 23.15 | 6M |
| December 01, 2025 | 22.49 | 23.65 | 23.65 | 24.25 | 22.15 | 12.73M |
| November 28, 2025 | 22.56 | 22.52 | 22.52 | 22.69 | 22.5 | 3.16M |
| November 27, 2025 | 22.54 | 22.62 | 22.62 | 22.97 | 22.49 | 3.08M |
| November 26, 2025 | 23.11 | 22.68 | 22.68 | 23.2 | 22.6 | 5.13M |
| November 25, 2025 | 23.43 | 23.25 | 23.25 | 23.56 | 23.09 | 6.94M |
| November 24, 2025 | 23.3 | 23.38 | 23.38 | 23.5 | 23.01 | 6.91M |
| November 21, 2025 | 22.66 | 22.99 | 22.99 | 23.32 | 22.6 | 7.36M |
| November 20, 2025 | 23.44 | 22.99 | 22.99 | 23.65 | 22.95 | 6.38M |
| November 19, 2025 | 22.46 | 23.15 | 23.15 | 23.39 | 22.38 | 8.09M |
| November 18, 2025 | 22.68 | 22.59 | 22.59 | 23.38 | 22.5 | 6.14M |
| November 17, 2025 | 22.97 | 22.9 | 22.9 | 23.32 | 22.77 | 5.7M |
| November 14, 2025 | 22.52 | 22.5 | 22.5 | 22.91 | 22.46 | 3.36M |
| November 13, 2025 | 22.61 | 22.84 | 22.84 | 23.17 | 22.6 | 4.45M |
| November 12, 2025 | 23.24 | 22.71 | 22.71 | 23.24 | 22.5 | 4.57M |
| November 11, 2025 | 23.16 | 23.17 | 23.17 | 23.42 | 23.02 | 4.67M |
| November 10, 2025 | 23.01 | 23.07 | 23.07 | 23.23 | 22.79 | 5.03M |
| November 07, 2025 | 23.71 | 23.06 | 23.06 | 23.8 | 23 | 8.91M |
| November 06, 2025 | 23.81 | 23.87 | 23.87 | 23.99 | 23.65 | 5.12M |
| November 05, 2025 | 23.57 | 23.86 | 23.86 | 23.97 | 23.43 | 5.69M |
| November 04, 2025 | 24.35 | 23.78 | 23.78 | 24.38 | 23.61 | 7.21M |
| November 03, 2025 | 24.48 | 24.49 | 24.49 | 24.51 | 24.03 | 6.75M |
| October 31, 2025 | 24.59 | 24.5 | 24.5 | 25 | 24.47 | 6.71M |
| October 30, 2025 | 25.12 | 24.49 | 24.49 | 25.2 | 24.49 | 9.68M |
| October 29, 2025 | 25.95 | 25.21 | 25.21 | 26.31 | 24.54 | 17.11M |
| October 28, 2025 | 26.57 | 26.52 | 26.52 | 27.15 | 26.32 | 10.48M |
| October 27, 2025 | 27.46 | 26.59 | 26.59 | 28.1 | 26.5 | 14.63M |
| October 24, 2025 | 27.01 | 26.92 | 26.92 | 27.43 | 26.66 | 10.11M |
| October 23, 2025 | 26.86 | 27.06 | 27.06 | 27.1 | 26.2 | 8.65M |
| October 22, 2025 | 27.89 | 27.12 | 27.12 | 28.38 | 26.91 | 12.6M |
| October 21, 2025 | 28.25 | 27.97 | 27.97 | 28.35 | 27.69 | 13.79M |