23.20
+0.05000076(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.07 | 23.2 | 23.2 | 24.17 | 22.7 | 5.44M |
| January 13, 2026 | 23.66 | 23.15 | 23.15 | 23.71 | 22.73 | 5.93M |
| January 12, 2026 | 21.19 | 23.72 | 23.72 | 24.75 | 20.71 | 10.58M |
| January 09, 2026 | 21.55 | 21.15 | 21.15 | 21.55 | 20.7 | 4.19M |
| January 08, 2026 | 19.72 | 21.53 | 21.53 | 21.96 | 19.72 | 6.59M |
| January 07, 2026 | 19.98 | 19.82 | 19.82 | 20.15 | 19.65 | 2.7M |
| January 06, 2026 | 20 | 19.84 | 19.84 | 20.1 | 19.62 | 3.11M |
| January 05, 2026 | 19.59 | 19.99 | 19.99 | 20.28 | 19.5 | 3.57M |
| December 31, 2025 | 19.98 | 19.61 | 19.61 | 20.12 | 19.41 | 2.56M |
| December 30, 2025 | 19.92 | 19.67 | 19.67 | 20.2 | 19.64 | 3.26M |
| December 29, 2025 | 19.46 | 20.15 | 20.15 | 20.33 | 19.2 | 4.69M |
| December 26, 2025 | 19.67 | 19.65 | 19.65 | 19.76 | 19.29 | 3.79M |
| December 25, 2025 | 20.48 | 19.77 | 19.77 | 20.54 | 19.65 | 5.47M |
| December 24, 2025 | 19.1 | 20.47 | 20.47 | 20.55 | 19 | 8.17M |
| December 23, 2025 | 18.6 | 19.12 | 19.12 | 19.22 | 18.07 | 6.07M |
| December 22, 2025 | 18.06 | 18.45 | 18.45 | 18.76 | 18 | 5.52M |
| December 19, 2025 | 17.05 | 17.9 | 17.9 | 17.95 | 17.02 | 4.71M |
| December 18, 2025 | 16.66 | 17.16 | 17.16 | 17.6 | 16.61 | 4.14M |
| December 17, 2025 | 16.45 | 16.68 | 16.68 | 16.84 | 16.21 | 3.29M |
| December 16, 2025 | 16.36 | 16.16 | 16.16 | 16.49 | 16.03 | 2.23M |
| December 15, 2025 | 16.2 | 16.42 | 16.42 | 16.57 | 15.8 | 2.51M |
| December 12, 2025 | 16.48 | 16.23 | 16.23 | 16.95 | 16.06 | 2.67M |
| December 11, 2025 | 17.15 | 16.58 | 16.58 | 17.15 | 16.5 | 2.94M |
| December 10, 2025 | 17.52 | 17.02 | 17.02 | 17.65 | 16.99 | 2.01M |
| December 09, 2025 | 17.84 | 17.56 | 17.56 | 17.97 | 17.55 | 1.71M |
| December 08, 2025 | 17.64 | 17.9 | 17.9 | 17.94 | 17.64 | 2.07M |
| December 05, 2025 | 17.36 | 17.64 | 17.64 | 17.7 | 17.12 | 1.68M |
| December 04, 2025 | 18.06 | 17.34 | 17.34 | 18.1 | 17.28 | 1.94M |
| December 03, 2025 | 18.06 | 17.94 | 17.94 | 18.28 | 17.82 | 2.12M |
| December 02, 2025 | 18.48 | 18.19 | 18.19 | 18.48 | 17.98 | 1.73M |
| December 01, 2025 | 18.48 | 18.51 | 18.51 | 18.82 | 18.23 | 2.52M |
| November 28, 2025 | 18.06 | 18.47 | 18.47 | 18.48 | 17.85 | 1.68M |
| November 27, 2025 | 17.93 | 18.04 | 18.04 | 18.18 | 17.72 | 1.86M |
| November 26, 2025 | 18.39 | 17.85 | 17.85 | 18.44 | 17.78 | 2.25M |
| November 25, 2025 | 18.4 | 18.22 | 18.22 | 18.46 | 18 | 3.17M |
| November 24, 2025 | 18.02 | 18.01 | 18.01 | 18.29 | 17.58 | 3.71M |
| November 21, 2025 | 18.21 | 17.37 | 17.37 | 18.48 | 17.27 | 3.4M |
| November 20, 2025 | 18.55 | 18.39 | 18.39 | 18.7 | 18.18 | 1.72M |
| November 19, 2025 | 19.18 | 18.48 | 18.48 | 19.19 | 18.33 | 1.82M |
| November 18, 2025 | 19.24 | 19.11 | 19.11 | 19.28 | 18.88 | 1.86M |
| November 17, 2025 | 19.65 | 19.18 | 19.18 | 19.75 | 19.05 | 1.95M |
| November 14, 2025 | 18.77 | 19.08 | 19.08 | 19.3 | 18.69 | 1.99M |
| November 13, 2025 | 18.92 | 18.88 | 18.88 | 18.97 | 18.72 | 1.67M |
| November 12, 2025 | 18.95 | 18.87 | 18.87 | 19.13 | 18.75 | 1.63M |
| November 11, 2025 | 18.8 | 18.95 | 18.95 | 19.08 | 18.76 | 1.7M |
| November 10, 2025 | 19.63 | 18.8 | 18.8 | 19.66 | 18.7 | 2.34M |
| November 07, 2025 | 18.8 | 18.81 | 18.81 | 19.08 | 18.67 | 1.58M |
| November 06, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.6 | 1.64M |
| November 05, 2025 | 18.42 | 18.78 | 18.78 | 18.89 | 18.42 | 2.3M |
| November 04, 2025 | 19.02 | 18.56 | 18.56 | 19.12 | 18.41 | 3.07M |
| November 03, 2025 | 18.95 | 19.02 | 19.02 | 19.24 | 18.64 | 4.01M |
| October 31, 2025 | 18.17 | 18.84 | 18.84 | 18.94 | 18.07 | 3.81M |
| October 30, 2025 | 18.36 | 18.17 | 18.17 | 18.36 | 18.02 | 2.57M |
| October 29, 2025 | 18.66 | 18.38 | 18.38 | 18.76 | 18.16 | 2.56M |
| October 28, 2025 | 18.68 | 18.84 | 18.84 | 18.89 | 18.46 | 2.14M |
| October 27, 2025 | 18.65 | 18.72 | 18.72 | 18.8 | 18.32 | 2.19M |
| October 24, 2025 | 18.38 | 18.6 | 18.6 | 18.67 | 18.29 | 1.92M |
| October 23, 2025 | 18.36 | 18.38 | 18.38 | 18.43 | 18.12 | 1.75M |
| October 22, 2025 | 18.18 | 18.36 | 18.36 | 18.5 | 18.1 | 2.43M |
| October 21, 2025 | 17.77 | 18.21 | 18.21 | 18.21 | 17.69 | 2.65M |