22.46
+0.15(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 22.58 | 22.31 | 22.31 | 22.8 | 22.11 | 4.44M |
| January 12, 2026 | 21.87 | 22.68 | 22.68 | 22.93 | 21.7 | 5.6M |
| January 09, 2026 | 21.2 | 21.71 | 21.71 | 21.95 | 21.2 | 3.66M |
| January 08, 2026 | 20.87 | 21.28 | 21.28 | 21.42 | 20.78 | 3.33M |
| January 07, 2026 | 21.1 | 20.86 | 20.86 | 21.28 | 20.8 | 2.77M |
| January 06, 2026 | 21.03 | 21.11 | 21.11 | 21.39 | 21.01 | 3.01M |
| January 05, 2026 | 20.72 | 20.93 | 20.93 | 21 | 20.65 | 2.46M |
| December 31, 2025 | 20.81 | 20.72 | 20.72 | 20.95 | 20.5 | 2.86M |
| December 30, 2025 | 20.58 | 20.78 | 20.78 | 21.12 | 20.31 | 3.28M |
| December 29, 2025 | 20.6 | 20.61 | 20.61 | 20.74 | 20.26 | 2.18M |
| December 26, 2025 | 20.77 | 20.41 | 20.41 | 20.95 | 20.25 | 2.62M |
| December 25, 2025 | 20.43 | 20.77 | 20.77 | 20.78 | 20.02 | 3.24M |
| December 24, 2025 | 19.98 | 20.07 | 20.07 | 20.14 | 19.71 | 1.9M |
| December 23, 2025 | 20.26 | 19.7 | 19.7 | 20.26 | 19.6 | 2.14M |
| December 22, 2025 | 19.77 | 20.21 | 20.21 | 20.46 | 19.77 | 2.48M |
| December 19, 2025 | 19.49 | 19.72 | 19.72 | 19.83 | 19.49 | 1.68M |
| December 18, 2025 | 19.07 | 19.47 | 19.47 | 19.67 | 19.07 | 1.99M |
| December 17, 2025 | 19.22 | 19.26 | 19.26 | 19.5 | 18.81 | 2.64M |
| December 16, 2025 | 19.75 | 19.34 | 19.34 | 19.9 | 19.25 | 2.15M |
| December 15, 2025 | 19.85 | 19.86 | 19.86 | 20.15 | 19.65 | 2.39M |
| December 12, 2025 | 20.31 | 20.02 | 20.02 | 20.47 | 19.96 | 2.48M |
| December 11, 2025 | 20.79 | 20.22 | 20.22 | 20.79 | 20.22 | 1.91M |
| December 10, 2025 | 20.81 | 20.63 | 20.63 | 20.83 | 20.48 | 1.9M |
| December 09, 2025 | 21.18 | 20.81 | 20.81 | 21.22 | 20.81 | 2.02M |
| December 08, 2025 | 21.24 | 21.17 | 21.17 | 21.32 | 20.96 | 2.31M |
| December 05, 2025 | 20.54 | 21.24 | 21.24 | 21.25 | 20.21 | 2.8M |
| December 04, 2025 | 20.76 | 20.46 | 20.46 | 20.9 | 20.16 | 2.46M |
| December 03, 2025 | 20.89 | 20.36 | 20.36 | 20.96 | 20.23 | 2.14M |
| December 02, 2025 | 21.18 | 20.8 | 20.8 | 21.36 | 20.74 | 1.73M |
| December 01, 2025 | 21.01 | 21.21 | 21.21 | 21.39 | 21.01 | 1.65M |
| November 28, 2025 | 20.76 | 21.12 | 21.12 | 21.15 | 20.62 | 1.78M |
| November 27, 2025 | 20.72 | 20.84 | 20.84 | 21 | 20.58 | 1.66M |
| November 26, 2025 | 20.88 | 20.71 | 20.71 | 21.33 | 20.69 | 1.75M |
| November 25, 2025 | 20.9 | 20.92 | 20.92 | 21.33 | 20.75 | 2.2M |
| November 24, 2025 | 20.47 | 20.9 | 20.9 | 20.93 | 20.1 | 3.04M |
| November 21, 2025 | 20.7 | 20.14 | 20.14 | 21.11 | 19.9 | 3.88M |
| November 20, 2025 | 21.4 | 21.07 | 21.07 | 21.66 | 21.01 | 2.15M |
| November 19, 2025 | 22.03 | 21.43 | 21.43 | 22.23 | 21 | 3.37M |
| November 18, 2025 | 22.38 | 22.07 | 22.07 | 22.52 | 22 | 2.97M |
| November 17, 2025 | 22.57 | 22.52 | 22.52 | 22.83 | 22.45 | 2.21M |
| November 14, 2025 | 24.1 | 22.61 | 22.61 | 24.1 | 22.46 | 2.04M |
| November 13, 2025 | 22.76 | 22.78 | 22.78 | 23.1 | 22.56 | 2.02M |
| November 12, 2025 | 23.14 | 22.75 | 22.75 | 23.2 | 22.59 | 2.37M |
| November 11, 2025 | 23.35 | 23.23 | 23.23 | 23.63 | 23.1 | 2.36M |
| November 10, 2025 | 23.68 | 23.37 | 23.37 | 23.69 | 23.25 | 2.34M |
| November 07, 2025 | 24.1 | 23.62 | 23.62 | 24.1 | 23.56 | 3.38M |
| November 06, 2025 | 24 | 24.14 | 24.14 | 24.45 | 23.56 | 4.88M |
| November 05, 2025 | 23.82 | 23.88 | 23.88 | 24.14 | 23.46 | 4.1M |
| November 04, 2025 | 23.98 | 23.91 | 23.91 | 24.6 | 23.67 | 8.74M |
| November 03, 2025 | 22.62 | 24.11 | 24.11 | 24.66 | 22.51 | 9.59M |
| October 31, 2025 | 22.15 | 22.7 | 22.7 | 22.79 | 22.15 | 2.7M |
| October 30, 2025 | 22.43 | 22.11 | 22.11 | 22.49 | 22.05 | 2.76M |
| October 29, 2025 | 22.85 | 22.65 | 22.65 | 22.94 | 22.55 | 2.12M |
| October 28, 2025 | 22.77 | 22.85 | 22.85 | 23.1 | 22.6 | 2.33M |
| October 27, 2025 | 23 | 22.76 | 22.76 | 23.15 | 22.62 | 2.09M |
| October 24, 2025 | 22.58 | 22.9 | 22.9 | 22.9 | 22.58 | 2.08M |
| October 23, 2025 | 22.4 | 22.6 | 22.6 | 22.65 | 22.24 | 1.8M |
| October 22, 2025 | 22.6 | 22.45 | 22.45 | 22.75 | 22.41 | 1.43M |
| October 21, 2025 | 22.51 | 22.7 | 22.7 | 22.7 | 22.23 | 1.81M |
| October 20, 2025 | 21.98 | 22.47 | 22.47 | 22.53 | 21.98 | 2.86M |