23.90
+0.15(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.81 | 23.9 | 23.9 | 24.1 | 23.57 | 1.96M |
| January 13, 2026 | 23.94 | 23.75 | 23.75 | 24.25 | 23.65 | 1.9M |
| January 12, 2026 | 24.13 | 23.94 | 23.94 | 24.23 | 23.7 | 1.9M |
| January 09, 2026 | 24.21 | 24.01 | 24.01 | 24.43 | 23.81 | 2.21M |
| January 08, 2026 | 24.19 | 24.27 | 24.27 | 24.59 | 24.06 | 2.38M |
| January 07, 2026 | 24.98 | 24.06 | 24.06 | 24.98 | 24.02 | 3.39M |
| January 06, 2026 | 24.49 | 25.06 | 25.06 | 25.19 | 24.41 | 5.06M |
| January 05, 2026 | 23.18 | 24.5 | 24.5 | 24.6 | 23.01 | 6.15M |
| December 31, 2025 | 22.98 | 23.18 | 23.18 | 23.5 | 22.75 | 3.04M |
| December 30, 2025 | 22.48 | 22.75 | 22.75 | 22.8 | 22.25 | 1.8M |
| December 29, 2025 | 22.03 | 22.42 | 22.42 | 22.53 | 21.87 | 1.45M |
| December 26, 2025 | 22.06 | 21.92 | 21.92 | 22.07 | 21.8 | 800,498 |
| December 25, 2025 | 21.83 | 22.07 | 22.07 | 22.3 | 21.74 | 812,800 |
| December 24, 2025 | 21.69 | 21.86 | 21.86 | 21.86 | 21.63 | 513,200 |
| December 23, 2025 | 21.8 | 21.73 | 21.73 | 21.93 | 21.62 | 535,500 |
| December 22, 2025 | 21.67 | 21.77 | 21.77 | 22.4 | 21.67 | 1.11M |
| December 19, 2025 | 21.55 | 21.69 | 21.69 | 21.74 | 21.5 | 570,100 |
| December 18, 2025 | 21.61 | 21.55 | 21.55 | 21.66 | 21.27 | 795,400 |
| December 17, 2025 | 21.28 | 21.39 | 21.39 | 21.43 | 21 | 954,600 |
| December 16, 2025 | 21.96 | 21.28 | 21.28 | 21.96 | 21.2 | 1.14M |
| December 15, 2025 | 21.9 | 21.97 | 21.97 | 22.08 | 21.65 | 873,364 |
| December 12, 2025 | 22.01 | 21.92 | 21.92 | 22.2 | 21.91 | 1.08M |
| December 11, 2025 | 22.39 | 22.05 | 22.05 | 22.41 | 22.03 | 955,100 |
| December 10, 2025 | 22.88 | 22.39 | 22.39 | 22.88 | 22.2 | 1.26M |
| December 09, 2025 | 23.3 | 22.71 | 22.71 | 23.3 | 22.66 | 1.66M |
| December 08, 2025 | 23.14 | 23.32 | 23.32 | 23.62 | 23.05 | 1.62M |
| December 05, 2025 | 23.3 | 23.13 | 23.13 | 23.3 | 22.82 | 801,600 |
| December 04, 2025 | 23.3 | 23.07 | 23.07 | 23.32 | 22.91 | 1.16M |
| December 03, 2025 | 23.31 | 23.26 | 23.26 | 23.39 | 23.11 | 809,000 |
| December 02, 2025 | 23.28 | 23.31 | 23.31 | 23.4 | 23.12 | 1.13M |
| December 01, 2025 | 22.9 | 23.29 | 23.29 | 23.45 | 22.9 | 1.92M |
| November 28, 2025 | 23.06 | 22.9 | 22.9 | 23.1 | 22.72 | 813,634 |
| November 27, 2025 | 22.56 | 23.05 | 23.05 | 23.13 | 22.48 | 1.33M |
| November 26, 2025 | 23.03 | 22.6 | 22.6 | 23.2 | 22.55 | 1.39M |
| November 25, 2025 | 22.33 | 23.04 | 23.04 | 23.23 | 22.28 | 2.4M |
| November 24, 2025 | 22.09 | 22.22 | 22.22 | 22.33 | 21.87 | 1.14M |
| November 21, 2025 | 23.04 | 21.89 | 21.89 | 23.11 | 21.89 | 2.44M |
| November 20, 2025 | 23.52 | 23.11 | 23.11 | 23.52 | 23.03 | 1.22M |
| November 19, 2025 | 23.54 | 23.41 | 23.41 | 23.64 | 23.26 | 1.29M |
| November 18, 2025 | 23.66 | 23.44 | 23.44 | 23.71 | 23.36 | 1.25M |
| November 17, 2025 | 23.5 | 23.75 | 23.75 | 23.96 | 23.32 | 2.79M |
| November 14, 2025 | 23.6 | 23.39 | 23.39 | 23.71 | 23.38 | 1.71M |
| November 13, 2025 | 22.94 | 23.61 | 23.61 | 23.71 | 22.94 | 2.01M |
| November 12, 2025 | 23.59 | 23.41 | 23.41 | 23.68 | 23.27 | 1.51M |
| November 11, 2025 | 23.32 | 23.59 | 23.59 | 23.59 | 23.32 | 1.52M |
| November 10, 2025 | 23.27 | 23.37 | 23.37 | 23.46 | 23.16 | 1.31M |
| November 07, 2025 | 22.94 | 23.27 | 23.27 | 23.36 | 22.85 | 1.79M |
| November 06, 2025 | 22.9 | 22.98 | 22.98 | 22.99 | 22.81 | 799,400 |
| November 05, 2025 | 22.69 | 22.91 | 22.91 | 22.93 | 22.56 | 721,117 |
| November 04, 2025 | 22.83 | 22.77 | 22.77 | 22.88 | 22.62 | 795,400 |
| November 03, 2025 | 22.8 | 22.84 | 22.84 | 22.87 | 22.7 | 613,100 |
| October 31, 2025 | 22.54 | 22.8 | 22.8 | 22.82 | 22.44 | 993,900 |
| October 30, 2025 | 22.6 | 22.48 | 22.48 | 22.67 | 22.46 | 659,129 |
| October 29, 2025 | 22.71 | 22.63 | 22.63 | 22.88 | 22.55 | 714,437 |
| October 28, 2025 | 22.92 | 22.82 | 22.82 | 22.94 | 22.65 | 700,800 |
| October 27, 2025 | 22.86 | 22.84 | 22.84 | 23.32 | 22.75 | 930,629 |
| October 24, 2025 | 22.72 | 22.78 | 22.78 | 22.88 | 22.65 | 848,649 |
| October 23, 2025 | 22.5 | 22.7 | 22.7 | 22.74 | 22.4 | 586,700 |
| October 22, 2025 | 22.5 | 22.56 | 22.56 | 22.77 | 22.47 | 772,329 |
| October 21, 2025 | 22.89 | 22.65 | 22.65 | 22.89 | 22.46 | 650,355 |