26.51
+1.34(+5.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.17 | 26.51 | 26.51 | 27.38 | 25.17 | 81.06M |
| January 13, 2026 | 26.54 | 25.17 | 25.17 | 26.7 | 25.11 | 44.65M |
| January 12, 2026 | 24.4 | 26.17 | 26.17 | 26.26 | 24.39 | 57.47M |
| January 09, 2026 | 23.42 | 24.02 | 24.02 | 24.06 | 23.39 | 20.3M |
| January 08, 2026 | 23.38 | 23.5 | 23.5 | 23.74 | 23.33 | 13.44M |
| January 07, 2026 | 23.83 | 23.49 | 23.49 | 23.86 | 23.4 | 21.08M |
| January 06, 2026 | 23.95 | 24.06 | 24.06 | 24.24 | 23.77 | 21.77M |
| January 05, 2026 | 24.36 | 23.97 | 23.97 | 24.46 | 23.62 | 26.33M |
| December 31, 2025 | 23.24 | 24.26 | 24.26 | 24.5 | 23.05 | 32.14M |
| December 30, 2025 | 23.22 | 23.4 | 23.4 | 24.04 | 23.22 | 31.16M |
| December 29, 2025 | 22.71 | 23.13 | 23.13 | 23.2 | 22.55 | 20.76M |
| December 26, 2025 | 22.62 | 22.61 | 22.61 | 22.83 | 22.47 | 11.44M |
| December 25, 2025 | 22.55 | 22.73 | 22.73 | 22.9 | 22.53 | 13.77M |
| December 24, 2025 | 22.1 | 22.36 | 22.36 | 22.69 | 22.01 | 10.12M |
| December 23, 2025 | 22.16 | 22.15 | 22.15 | 22.4 | 21.88 | 15.02M |
| December 22, 2025 | 21.72 | 22.23 | 22.23 | 22.35 | 21.7 | 14.18M |
| December 19, 2025 | 21.6 | 21.72 | 21.72 | 21.91 | 21.53 | 8.8M |
| December 18, 2025 | 21.66 | 21.65 | 21.65 | 21.88 | 21.6 | 7.82M |
| December 17, 2025 | 21.56 | 21.8 | 21.8 | 21.95 | 21.11 | 13.77M |
| December 16, 2025 | 21.45 | 21.67 | 21.67 | 21.98 | 21.15 | 12.25M |
| December 15, 2025 | 21.5 | 21.46 | 21.46 | 21.93 | 21.38 | 7.09M |
| December 12, 2025 | 21.71 | 21.54 | 21.54 | 21.8 | 21.53 | 5.82M |
| December 11, 2025 | 21.94 | 21.63 | 21.63 | 22.05 | 21.63 | 6.62M |
| December 10, 2025 | 21.61 | 21.94 | 21.94 | 22.01 | 21.36 | 8.4M |
| December 09, 2025 | 21.89 | 21.62 | 21.62 | 22.05 | 21.62 | 6.82M |
| December 08, 2025 | 21.8 | 21.98 | 21.98 | 22.14 | 21.75 | 10.31M |
| December 05, 2025 | 21.27 | 21.72 | 21.72 | 21.87 | 21.19 | 11.17M |
| December 04, 2025 | 22.26 | 21.27 | 21.27 | 22.26 | 21.17 | 7.29M |
| December 03, 2025 | 22.3 | 21.41 | 21.41 | 22.41 | 21.21 | 20.21M |
| December 02, 2025 | 22.62 | 22.3 | 22.3 | 22.67 | 22.24 | 5.78M |
| December 01, 2025 | 22.22 | 22.65 | 22.65 | 22.73 | 22.11 | 8.56M |
| November 28, 2025 | 22.26 | 22.33 | 22.33 | 22.51 | 22.14 | 5.72M |
| November 27, 2025 | 22.42 | 22.23 | 22.23 | 22.6 | 22.21 | 6.56M |
| November 26, 2025 | 22.55 | 22.48 | 22.48 | 22.95 | 22.42 | 8.03M |
| November 25, 2025 | 22.68 | 22.56 | 22.56 | 22.93 | 22.56 | 9.69M |
| November 24, 2025 | 21.92 | 22.54 | 22.54 | 22.73 | 21.7 | 11.64M |
| November 21, 2025 | 22.5 | 21.85 | 21.85 | 22.75 | 21.79 | 12.57M |
| November 20, 2025 | 22.7 | 22.68 | 22.68 | 23.08 | 22.61 | 8.68M |
| November 19, 2025 | 22.88 | 22.57 | 22.57 | 22.88 | 22.49 | 6.75M |
| November 18, 2025 | 22.54 | 22.73 | 22.73 | 22.88 | 22.36 | 7.44M |
| November 17, 2025 | 22.45 | 22.64 | 22.64 | 22.77 | 22.38 | 6.16M |
| November 14, 2025 | 22.83 | 22.46 | 22.46 | 22.92 | 22.46 | 7.54M |
| November 13, 2025 | 22.83 | 22.99 | 22.99 | 23.05 | 22.61 | 8.1M |
| November 12, 2025 | 22.76 | 22.85 | 22.85 | 22.99 | 22.45 | 10.11M |
| November 11, 2025 | 23.16 | 22.68 | 22.68 | 23.24 | 22.67 | 9.36M |
| November 10, 2025 | 22.91 | 23.16 | 23.16 | 23.17 | 22.74 | 11.27M |
| November 07, 2025 | 22.83 | 22.72 | 22.72 | 22.88 | 22.63 | 7.15M |
| November 06, 2025 | 22.88 | 22.96 | 22.96 | 23 | 22.73 | 7.67M |
| November 05, 2025 | 23.01 | 22.9 | 22.9 | 23.21 | 22.69 | 10.13M |
| November 04, 2025 | 23.72 | 23.24 | 23.24 | 23.82 | 23.07 | 12.13M |
| November 03, 2025 | 24 | 23.86 | 23.86 | 24.08 | 23.5 | 11.21M |
| October 31, 2025 | 23.6 | 23.96 | 23.96 | 24.16 | 23.51 | 11.35M |
| October 30, 2025 | 24.35 | 23.62 | 23.62 | 24.38 | 23.61 | 20.94M |
| October 29, 2025 | 24.21 | 24.68 | 24.68 | 24.68 | 24.19 | 12.45M |
| October 28, 2025 | 24.13 | 24.22 | 24.22 | 24.5 | 24.01 | 9.8M |
| October 27, 2025 | 24.12 | 24.23 | 24.23 | 24.37 | 24.01 | 10.77M |
| October 24, 2025 | 23.73 | 24.04 | 24.04 | 24.05 | 23.6 | 9.86M |
| October 23, 2025 | 23.37 | 23.82 | 23.82 | 23.88 | 22.99 | 13.2M |
| October 22, 2025 | 23.8 | 23.35 | 23.35 | 23.81 | 23.33 | 12.88M |
| October 21, 2025 | 23.84 | 23.9 | 23.9 | 24.09 | 23.76 | 8.2M |