24.11
+0.12(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 23.96 | 24.11 | 24.11 | 24.25 | 23.83 | 2.89M |
| January 14, 2026 | 24.04 | 23.99 | 23.99 | 24.6 | 23.47 | 3.95M |
| January 13, 2026 | 24.54 | 24.08 | 24.08 | 24.88 | 23.85 | 3.38M |
| January 12, 2026 | 23.6 | 24.1 | 24.1 | 24.51 | 23.26 | 4.54M |
| January 09, 2026 | 23.47 | 23.4 | 23.4 | 23.65 | 23 | 3.45M |
| January 08, 2026 | 21.99 | 23.47 | 23.47 | 23.68 | 21.91 | 5.9M |
| January 07, 2026 | 21.71 | 22.11 | 22.11 | 22.39 | 21.67 | 2.18M |
| January 06, 2026 | 22.43 | 21.85 | 21.85 | 22.48 | 21.82 | 3.04M |
| January 05, 2026 | 22.06 | 22.2 | 22.2 | 22.5 | 21.68 | 1.85M |
| December 31, 2025 | 22.37 | 21.91 | 21.91 | 22.37 | 21.73 | 1.61M |
| December 30, 2025 | 22.54 | 22.12 | 22.12 | 22.65 | 22.1 | 2.86M |
| December 29, 2025 | 22.4 | 22.47 | 22.47 | 22.55 | 21.5 | 2.17M |
| December 26, 2025 | 22.4 | 22.11 | 22.11 | 22.6 | 22 | 2.34M |
| December 25, 2025 | 21.88 | 22.23 | 22.23 | 22.74 | 21.51 | 3.03M |
| December 24, 2025 | 21.47 | 21.78 | 21.78 | 21.9 | 21.21 | 1.19M |
| December 23, 2025 | 21.86 | 21.47 | 21.47 | 21.86 | 21.25 | 1.22M |
| December 22, 2025 | 21.89 | 21.84 | 21.84 | 22.12 | 21.6 | 1.4M |
| December 19, 2025 | 21.48 | 21.53 | 21.53 | 21.65 | 21.13 | 1.16M |
| December 18, 2025 | 20.77 | 21.25 | 21.25 | 21.45 | 20.7 | 1.75M |
| December 17, 2025 | 20.72 | 20.8 | 20.8 | 20.96 | 19.98 | 1.92M |
| December 16, 2025 | 21.74 | 20.72 | 20.72 | 21.82 | 20.69 | 2.13M |
| December 15, 2025 | 22 | 21.67 | 21.67 | 22.25 | 21.43 | 1.48M |
| December 12, 2025 | 21.88 | 21.97 | 21.97 | 22.28 | 21.8 | 2.06M |
| December 11, 2025 | 22.57 | 22.04 | 22.04 | 22.62 | 22 | 1.65M |
| December 10, 2025 | 22.83 | 22.56 | 22.56 | 22.97 | 22.48 | 1.27M |
| December 09, 2025 | 22.86 | 22.75 | 22.75 | 23 | 22.43 | 1.92M |
| December 08, 2025 | 22.61 | 22.53 | 22.53 | 22.75 | 22.05 | 1.78M |
| December 05, 2025 | 22.51 | 22.49 | 22.49 | 22.69 | 22.22 | 933,500 |
| December 04, 2025 | 22.43 | 22.45 | 22.45 | 22.74 | 22.1 | 1.39M |
| December 03, 2025 | 22.43 | 22.29 | 22.29 | 22.6 | 22.02 | 1.39M |
| December 02, 2025 | 22.33 | 22.32 | 22.32 | 22.63 | 22.08 | 1.32M |
| December 01, 2025 | 22.72 | 22.35 | 22.35 | 22.84 | 22.17 | 1.34M |
| November 28, 2025 | 22.34 | 22.53 | 22.53 | 22.62 | 21.85 | 1.57M |
| November 27, 2025 | 21.91 | 22.21 | 22.21 | 22.49 | 21.81 | 1.84M |
| November 26, 2025 | 21.68 | 21.95 | 21.95 | 22.05 | 21.52 | 2.27M |
| November 25, 2025 | 22.15 | 21.75 | 21.75 | 22.15 | 21.67 | 2.17M |
| November 24, 2025 | 21.93 | 21.95 | 21.95 | 22.13 | 21.67 | 1.76M |
| November 21, 2025 | 22.28 | 21.93 | 21.93 | 22.59 | 21.68 | 1.59M |
| November 20, 2025 | 23.13 | 22.43 | 22.43 | 23.24 | 22.3 | 2.95M |
| November 19, 2025 | 23.58 | 23.25 | 23.25 | 24.14 | 22.81 | 4.27M |
| November 18, 2025 | 23 | 22.67 | 22.67 | 23 | 22.47 | 1.56M |
| November 17, 2025 | 23.28 | 23 | 23 | 23.47 | 22.69 | 2.24M |
| November 14, 2025 | 22.89 | 23.5 | 23.5 | 23.9 | 21.71 | 5.06M |
| November 13, 2025 | 22.04 | 22.07 | 22.07 | 22.2 | 21.66 | 2.42M |
| November 12, 2025 | 21.86 | 22.1 | 22.1 | 22.3 | 21.61 | 2.05M |
| November 11, 2025 | 22.5 | 22.1 | 22.1 | 22.66 | 21.85 | 1.85M |
| November 10, 2025 | 22.98 | 22.5 | 22.5 | 22.98 | 22.31 | 1.55M |
| November 07, 2025 | 22.89 | 22.8 | 22.8 | 23.1 | 22.68 | 1.38M |
| November 06, 2025 | 22.84 | 22.88 | 22.88 | 22.95 | 22.7 | 1.09M |
| November 05, 2025 | 22.81 | 22.86 | 22.86 | 23.19 | 22.55 | 1.87M |
| November 04, 2025 | 23.39 | 22.94 | 22.94 | 23.63 | 22.86 | 2.23M |
| November 03, 2025 | 23.49 | 23.54 | 23.54 | 23.8 | 23.21 | 1.83M |
| October 31, 2025 | 23.39 | 23.53 | 23.53 | 23.74 | 23.36 | 1.74M |
| October 30, 2025 | 23.57 | 23.46 | 23.46 | 23.73 | 23.23 | 1.86M |
| October 29, 2025 | 23.66 | 23.45 | 23.45 | 23.69 | 23.23 | 2.08M |
| October 28, 2025 | 24.15 | 23.79 | 23.79 | 24.15 | 23.75 | 2.57M |
| October 27, 2025 | 25.48 | 24.2 | 24.2 | 25.57 | 24.11 | 6.26M |
| October 24, 2025 | 24.19 | 24.75 | 24.75 | 25.49 | 24.19 | 7.33M |
| October 23, 2025 | 23.2 | 24.09 | 24.09 | 24.1 | 22.5 | 3.46M |
| October 22, 2025 | 22.99 | 23.02 | 23.02 | 23.48 | 22.8 | 1.92M |