22.73
-0.09(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.73 | 22.73 | 22.73 | 23.56 | 22.32 | 16.01M |
| January 13, 2026 | 21.86 | 22.82 | 22.82 | 23.12 | 21.86 | 22.17M |
| January 12, 2026 | 21.8 | 21.81 | 21.81 | 22.1 | 21.55 | 9.32M |
| January 09, 2026 | 21.38 | 21.69 | 21.69 | 21.75 | 21.26 | 7.85M |
| January 08, 2026 | 21 | 21.27 | 21.27 | 21.4 | 20.98 | 6.32M |
| January 07, 2026 | 21 | 20.96 | 20.96 | 21.14 | 20.89 | 5.81M |
| January 06, 2026 | 20.99 | 20.99 | 20.99 | 21.1 | 20.79 | 6.18M |
| January 05, 2026 | 20.48 | 20.98 | 20.98 | 20.99 | 20.4 | 6.73M |
| December 31, 2025 | 20.41 | 20.46 | 20.46 | 20.59 | 20.4 | 3.44M |
| December 30, 2025 | 20.39 | 20.42 | 20.42 | 20.5 | 20.3 | 3.11M |
| December 29, 2025 | 20.58 | 20.48 | 20.48 | 20.6 | 20.36 | 5.22M |
| December 26, 2025 | 20.59 | 20.58 | 20.58 | 20.8 | 20.52 | 3.05M |
| December 25, 2025 | 20.63 | 20.67 | 20.67 | 20.71 | 20.5 | 3.37M |
| December 24, 2025 | 20.27 | 20.63 | 20.63 | 20.63 | 20.26 | 4.09M |
| December 23, 2025 | 20.44 | 20.3 | 20.3 | 20.47 | 20.25 | 4.49M |
| December 22, 2025 | 20.62 | 20.48 | 20.48 | 20.63 | 20.38 | 5.84M |
| December 19, 2025 | 20.45 | 20.57 | 20.57 | 20.71 | 20.37 | 5.21M |
| December 18, 2025 | 20.41 | 20.36 | 20.36 | 20.54 | 20.35 | 3.6M |
| December 17, 2025 | 20.34 | 20.49 | 20.49 | 20.56 | 20.16 | 5M |
| December 16, 2025 | 20.73 | 20.34 | 20.34 | 20.78 | 20.3 | 5.69M |
| December 15, 2025 | 21.25 | 20.8 | 20.8 | 21.37 | 20.73 | 8.43M |
| December 12, 2025 | 21.3 | 21.55 | 21.55 | 21.55 | 21.1 | 8.49M |
| December 11, 2025 | 21.75 | 21.25 | 21.25 | 21.76 | 21.25 | 5.34M |
| December 10, 2025 | 21.91 | 21.7 | 21.7 | 22.04 | 21.66 | 4.41M |
| December 09, 2025 | 22.28 | 21.98 | 21.98 | 22.65 | 21.98 | 4.5M |
| December 08, 2025 | 22.28 | 22.28 | 22.28 | 22.66 | 22.16 | 6.17M |
| December 05, 2025 | 21.73 | 22.3 | 22.3 | 22.36 | 21.32 | 7.1M |
| December 04, 2025 | 21.88 | 21.77 | 21.77 | 21.96 | 20.89 | 6.58M |
| December 03, 2025 | 21.57 | 21.25 | 21.25 | 21.72 | 21.2 | 3.77M |
| December 02, 2025 | 21.85 | 21.55 | 21.55 | 21.94 | 21.53 | 3.62M |
| December 01, 2025 | 22.01 | 21.85 | 21.85 | 22.05 | 21.76 | 4.31M |
| November 28, 2025 | 21.88 | 22.01 | 22.01 | 22.06 | 21.82 | 2.8M |
| November 27, 2025 | 22.04 | 21.9 | 21.9 | 22.12 | 21.9 | 2.74M |
| November 26, 2025 | 22.14 | 22.02 | 22.02 | 22.42 | 22.02 | 3.15M |
| November 25, 2025 | 21.71 | 22.13 | 22.13 | 22.27 | 21.66 | 5.37M |
| November 24, 2025 | 21.45 | 21.65 | 21.65 | 21.77 | 21.4 | 3.19M |
| November 21, 2025 | 22 | 21.4 | 21.4 | 22.2 | 21.4 | 6.23M |
| November 20, 2025 | 22.5 | 22.07 | 22.07 | 22.58 | 22.05 | 4.23M |
| November 19, 2025 | 22.9 | 22.4 | 22.4 | 22.97 | 22.36 | 5.52M |
| November 18, 2025 | 23.28 | 22.88 | 22.88 | 23.3 | 22.81 | 6.52M |
| November 17, 2025 | 23.81 | 23.3 | 23.3 | 23.9 | 23.19 | 7.81M |
| November 14, 2025 | 23.61 | 23.79 | 23.79 | 24.13 | 23.6 | 8.11M |
| November 13, 2025 | 23.82 | 23.75 | 23.75 | 23.82 | 23.53 | 7.43M |
| November 12, 2025 | 23.69 | 23.82 | 23.82 | 23.99 | 23.41 | 11.42M |
| November 11, 2025 | 23.3 | 23.41 | 23.41 | 23.48 | 23.17 | 5.86M |
| November 10, 2025 | 23.14 | 23.22 | 23.22 | 23.32 | 22.97 | 5.22M |
| November 07, 2025 | 23.02 | 23.18 | 23.18 | 23.43 | 22.91 | 7.07M |
| November 06, 2025 | 23.23 | 23.04 | 23.04 | 23.24 | 22.96 | 4.3M |
| November 05, 2025 | 23 | 23.14 | 23.14 | 23.44 | 22.9 | 5.39M |
| November 04, 2025 | 23.53 | 23.11 | 23.11 | 23.53 | 22.95 | 5.91M |
| November 03, 2025 | 22.9 | 23.29 | 23.29 | 23.43 | 22.76 | 8.4M |
| October 31, 2025 | 22.56 | 22.84 | 22.84 | 22.95 | 22.49 | 5.4M |
| October 30, 2025 | 23.04 | 22.5 | 22.5 | 23.06 | 22.5 | 7.1M |
| October 29, 2025 | 23.08 | 23.04 | 23.04 | 23.13 | 22.8 | 5.14M |
| October 28, 2025 | 22.9 | 23.09 | 23.09 | 23.29 | 22.88 | 5.82M |
| October 27, 2025 | 23 | 22.96 | 22.96 | 23.15 | 22.7 | 8.03M |
| October 24, 2025 | 23.41 | 23.17 | 23.17 | 23.52 | 23.16 | 5.47M |
| October 23, 2025 | 22.68 | 23.45 | 23.45 | 23.45 | 22.61 | 11.66M |
| October 22, 2025 | 22.75 | 22.76 | 22.76 | 23.05 | 22.62 | 4.91M |
| October 21, 2025 | 22.57 | 22.8 | 22.8 | 22.98 | 22.55 | 4.32M |