24.24
+0.17(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.1 | 24.07 | 24.07 | 25.12 | 23.98 | 6.73M |
| January 12, 2026 | 23.36 | 25.34 | 25.34 | 25.52 | 23.18 | 14.08M |
| January 09, 2026 | 22.78 | 22.95 | 22.95 | 23.01 | 22.67 | 2.9M |
| January 08, 2026 | 22.8 | 22.8 | 22.8 | 22.99 | 22.67 | 2.71M |
| January 07, 2026 | 22.7 | 22.83 | 22.83 | 22.99 | 22.54 | 3.24M |
| January 06, 2026 | 22.17 | 22.75 | 22.75 | 23 | 22.14 | 3.82M |
| January 05, 2026 | 21.99 | 22.24 | 22.24 | 22.32 | 21.82 | 3.39M |
| December 31, 2025 | 22.25 | 22.02 | 22.02 | 22.25 | 21.92 | 2.1M |
| December 30, 2025 | 22.09 | 22.16 | 22.16 | 22.73 | 22 | 3.09M |
| December 29, 2025 | 22.45 | 22.2 | 22.2 | 22.56 | 22 | 2.85M |
| December 26, 2025 | 22.91 | 22.39 | 22.39 | 23 | 22.33 | 4.05M |
| December 25, 2025 | 22.78 | 22.8 | 22.8 | 23.11 | 22.3 | 5.65M |
| December 24, 2025 | 22.07 | 22.85 | 22.85 | 23.5 | 22.07 | 8.72M |
| December 23, 2025 | 22.61 | 22.2 | 22.2 | 23.8 | 22.11 | 10.97M |
| December 22, 2025 | 22.58 | 21.96 | 21.96 | 22.58 | 21.8 | 7.5M |
| December 19, 2025 | 21.01 | 21.68 | 21.68 | 22.88 | 21.01 | 9.16M |
| December 18, 2025 | 19.95 | 20.36 | 20.36 | 20.56 | 19.93 | 1.63M |
| December 17, 2025 | 20.19 | 20.09 | 20.09 | 20.23 | 19.53 | 2.07M |
| December 16, 2025 | 20.17 | 20.19 | 20.19 | 20.3 | 19.85 | 1.65M |
| December 15, 2025 | 20.39 | 20.17 | 20.17 | 20.65 | 20.1 | 1.44M |
| December 12, 2025 | 20.8 | 20.65 | 20.65 | 20.92 | 20.46 | 1.58M |
| December 11, 2025 | 21.15 | 20.59 | 20.59 | 21.17 | 20.59 | 1.26M |
| December 10, 2025 | 21.25 | 21.11 | 21.11 | 21.35 | 20.95 | 1.58M |
| December 09, 2025 | 21.22 | 21.29 | 21.29 | 21.58 | 21.16 | 1.99M |
| December 08, 2025 | 21.28 | 21.28 | 21.28 | 21.46 | 21.21 | 1.95M |
| December 05, 2025 | 20.66 | 21.29 | 21.29 | 21.35 | 20.45 | 3.39M |
| December 04, 2025 | 21.09 | 20.8 | 20.8 | 21.55 | 20.5 | 4.59M |
| December 03, 2025 | 21.24 | 20.6 | 20.6 | 21.32 | 20.6 | 2.28M |
| December 02, 2025 | 21.42 | 21.21 | 21.21 | 21.43 | 21.1 | 1.6M |
| December 01, 2025 | 21.34 | 21.42 | 21.42 | 21.62 | 21.34 | 1.56M |
| November 28, 2025 | 21.09 | 21.4 | 21.4 | 21.4 | 20.97 | 1.61M |
| November 27, 2025 | 21.17 | 21.09 | 21.09 | 21.28 | 21.01 | 1.97M |
| November 26, 2025 | 21.5 | 21.12 | 21.12 | 21.83 | 21.03 | 2.29M |
| November 25, 2025 | 21.72 | 21.66 | 21.66 | 22.05 | 21.66 | 1.49M |
| November 24, 2025 | 21.4 | 21.72 | 21.72 | 21.8 | 21.25 | 1.69M |
| November 21, 2025 | 21.89 | 21.14 | 21.14 | 21.99 | 21.01 | 2.55M |
| November 20, 2025 | 22.22 | 22.03 | 22.03 | 22.52 | 21.92 | 2.24M |
| November 19, 2025 | 22.53 | 21.9 | 21.9 | 22.54 | 21.89 | 1.95M |
| November 18, 2025 | 22.64 | 22.53 | 22.53 | 22.72 | 22.27 | 2.25M |
| November 17, 2025 | 22.29 | 22.5 | 22.5 | 22.55 | 22.06 | 1.69M |
| November 14, 2025 | 22.11 | 22.18 | 22.18 | 22.44 | 22.02 | 1.63M |
| November 13, 2025 | 22.37 | 22.31 | 22.31 | 22.37 | 22.15 | 1.43M |
| November 12, 2025 | 22.36 | 22.37 | 22.37 | 22.49 | 22.13 | 1.8M |
| November 11, 2025 | 22.69 | 22.39 | 22.39 | 22.69 | 22.31 | 1.7M |
| November 10, 2025 | 22.7 | 22.53 | 22.53 | 22.74 | 22.44 | 2.06M |
| November 07, 2025 | 22.87 | 22.66 | 22.66 | 22.87 | 22.51 | 2.22M |
| November 06, 2025 | 23.17 | 23.01 | 23.01 | 23.23 | 22.75 | 1.76M |
| November 05, 2025 | 22.85 | 23.07 | 23.07 | 23.16 | 22.8 | 1.32M |
| November 04, 2025 | 23.27 | 23.14 | 23.14 | 23.31 | 22.91 | 2M |
| November 03, 2025 | 23.08 | 23.31 | 23.31 | 23.44 | 22.89 | 1.73M |
| October 31, 2025 | 23.01 | 23.08 | 23.08 | 23.23 | 22.82 | 1.86M |
| October 30, 2025 | 23.25 | 23.01 | 23.01 | 23.34 | 22.85 | 3.14M |
| October 29, 2025 | 24.15 | 23.29 | 23.29 | 24.29 | 23.21 | 4.55M |
| October 28, 2025 | 24.12 | 24.3 | 24.3 | 24.49 | 24.06 | 1.99M |
| October 27, 2025 | 24.34 | 24.19 | 24.19 | 24.48 | 23.98 | 2.41M |
| October 24, 2025 | 24.09 | 24.23 | 24.23 | 24.34 | 23.88 | 2.57M |
| October 23, 2025 | 23.88 | 24.01 | 24.01 | 24.19 | 23.64 | 2.57M |
| October 22, 2025 | 23.99 | 23.81 | 23.81 | 24.09 | 23.63 | 1.59M |
| October 21, 2025 | 23.75 | 23.98 | 23.98 | 24 | 23.49 | 1.43M |
| October 20, 2025 | 23.63 | 23.75 | 23.75 | 23.98 | 23.55 | 1.83M |