25.91
-0.61(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 26.11 | 25.91 | 25.91 | 27.85 | 25.4 | 14.44M |
| January 14, 2026 | 24.8 | 26.52 | 26.52 | 29.3 | 24.01 | 18.16M |
| January 13, 2026 | 23.74 | 25.35 | 25.35 | 25.5 | 23.15 | 16.61M |
| January 12, 2026 | 23.84 | 23.93 | 23.93 | 24.25 | 23.7 | 10.61M |
| January 09, 2026 | 24.2 | 23.84 | 23.84 | 24.35 | 23.57 | 10.52M |
| January 08, 2026 | 24.49 | 24.57 | 24.57 | 25.19 | 24.03 | 13.48M |
| January 07, 2026 | 27 | 24.8 | 24.8 | 27.6 | 24.7 | 19.33M |
| January 06, 2026 | 22.44 | 26.51 | 26.51 | 26.51 | 22.19 | 14.49M |
| January 05, 2026 | 22.36 | 22.09 | 22.09 | 22.78 | 21.94 | 8.17M |
| December 31, 2025 | 20.76 | 22.58 | 22.58 | 22.98 | 20.5 | 9.97M |
| December 30, 2025 | 20.95 | 20.76 | 20.76 | 21.16 | 20.54 | 4.04M |
| December 29, 2025 | 20.29 | 21.15 | 21.15 | 21.52 | 20.2 | 7.53M |
| December 26, 2025 | 20.5 | 20.2 | 20.2 | 20.85 | 20.01 | 3.88M |
| December 25, 2025 | 19.9 | 20.6 | 20.6 | 20.7 | 19.85 | 5.37M |
| December 24, 2025 | 19.85 | 19.97 | 19.97 | 20.24 | 19.8 | 3.01M |
| December 23, 2025 | 20.45 | 19.87 | 19.87 | 20.45 | 19.7 | 4.33M |
| December 22, 2025 | 20.4 | 20.47 | 20.47 | 20.7 | 19.78 | 7.06M |
| December 19, 2025 | 18.22 | 20.55 | 20.55 | 20.8 | 18.21 | 10.1M |
| December 18, 2025 | 18.32 | 18.19 | 18.19 | 18.52 | 18.1 | 1.67M |
| December 17, 2025 | 18.29 | 18.35 | 18.35 | 18.66 | 17.97 | 2.38M |
| December 16, 2025 | 18.36 | 18.2 | 18.2 | 18.55 | 17.94 | 2.71M |
| December 15, 2025 | 18.09 | 18.12 | 18.12 | 18.39 | 17.94 | 1.51M |
| December 12, 2025 | 17.99 | 18.18 | 18.18 | 18.26 | 17.83 | 2.16M |
| December 11, 2025 | 18.73 | 18.02 | 18.02 | 18.73 | 18.02 | 1.86M |
| December 10, 2025 | 18.66 | 18.55 | 18.55 | 18.69 | 18.33 | 1.45M |
| December 09, 2025 | 18.8 | 18.6 | 18.6 | 19.04 | 18.54 | 1.9M |
| December 08, 2025 | 18.79 | 18.91 | 18.91 | 18.98 | 18.73 | 1.76M |
| December 05, 2025 | 18.66 | 18.79 | 18.79 | 18.83 | 18.26 | 2.5M |
| December 04, 2025 | 18.36 | 18.63 | 18.63 | 19.58 | 18.36 | 3.46M |
| December 03, 2025 | 19.25 | 19.52 | 19.52 | 19.76 | 19.02 | 4.84M |
| December 02, 2025 | 19.21 | 19.2 | 19.2 | 19.88 | 19.07 | 2.9M |
| December 01, 2025 | 18.64 | 19.39 | 19.39 | 20.05 | 18.64 | 5.77M |
| November 28, 2025 | 18.36 | 18.74 | 18.74 | 18.9 | 18.26 | 2.28M |
| November 27, 2025 | 18.49 | 18.36 | 18.36 | 18.59 | 18.24 | 1.49M |
| November 26, 2025 | 18.76 | 18.38 | 18.38 | 18.9 | 18.33 | 2.05M |
| November 25, 2025 | 18.69 | 18.74 | 18.74 | 18.93 | 18.56 | 1.87M |
| November 24, 2025 | 18.55 | 18.68 | 18.68 | 18.78 | 18.35 | 2.26M |
| November 21, 2025 | 19.13 | 18.33 | 18.33 | 19.13 | 18.31 | 2.57M |
| November 20, 2025 | 19.25 | 19.03 | 19.03 | 19.25 | 18.8 | 1.99M |
| November 19, 2025 | 19.27 | 19.08 | 19.08 | 19.68 | 18.91 | 3.07M |
| November 18, 2025 | 19.75 | 19.21 | 19.21 | 20.2 | 19.14 | 3.06M |
| November 17, 2025 | 19.58 | 19.63 | 19.63 | 19.74 | 19.32 | 2.3M |
| November 14, 2025 | 19.66 | 19.61 | 19.61 | 19.84 | 19.5 | 2.55M |
| November 13, 2025 | 20.91 | 19.7 | 19.7 | 20.91 | 19.59 | 2.99M |
| November 12, 2025 | 20.08 | 19.74 | 19.74 | 20.2 | 19.57 | 3.46M |
| November 11, 2025 | 20.3 | 20.07 | 20.07 | 21.18 | 20.02 | 5.54M |
| November 10, 2025 | 20.95 | 20.26 | 20.26 | 21.22 | 20.2 | 3.96M |
| November 07, 2025 | 20.91 | 20.97 | 20.97 | 21.16 | 20.66 | 2.31M |
| November 06, 2025 | 21.04 | 21.02 | 21.02 | 21.2 | 20.65 | 2.5M |
| November 05, 2025 | 21.3 | 21.02 | 21.02 | 21.41 | 20.69 | 3.92M |
| November 04, 2025 | 22.02 | 21.42 | 21.42 | 22.75 | 21.3 | 6.5M |
| November 03, 2025 | 21.33 | 22.52 | 22.52 | 22.58 | 21.13 | 8.34M |
| October 31, 2025 | 21.47 | 21.29 | 21.29 | 21.77 | 21.07 | 3.25M |
| October 30, 2025 | 21.89 | 21.5 | 21.5 | 22 | 21.48 | 3.99M |
| October 29, 2025 | 22.01 | 22 | 22 | 22.46 | 21.66 | 6.92M |
| October 28, 2025 | 20.14 | 22.2 | 22.2 | 23.26 | 19.9 | 11.88M |
| October 27, 2025 | 19.86 | 20.11 | 20.11 | 20.29 | 19.86 | 3.54M |
| October 24, 2025 | 20 | 19.81 | 19.81 | 20.34 | 19.78 | 4M |
| October 23, 2025 | 20.78 | 19.95 | 19.95 | 21.03 | 19.64 | 5.87M |
| October 22, 2025 | 21.08 | 21.13 | 21.13 | 21.53 | 21 | 2.19M |