22.33
+0.25(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 22.09 | 22.33 | 22.33 | 22.45 | 21.92 | 2.07M |
| January 14, 2026 | 22.32 | 22.08 | 22.08 | 22.6 | 21.78 | 2.87M |
| January 13, 2026 | 22.6 | 22.3 | 22.3 | 22.86 | 22.18 | 3.17M |
| January 12, 2026 | 22.31 | 22.6 | 22.6 | 22.76 | 22.04 | 2.87M |
| January 09, 2026 | 22.11 | 22.17 | 22.17 | 22.3 | 21.91 | 2.1M |
| January 08, 2026 | 21.96 | 22.17 | 22.17 | 23 | 21.87 | 3.03M |
| January 07, 2026 | 21.59 | 21.86 | 21.86 | 22.18 | 21.4 | 1.93M |
| January 06, 2026 | 21.64 | 21.55 | 21.55 | 21.95 | 21.55 | 1.89M |
| January 05, 2026 | 21.11 | 21.55 | 21.55 | 21.69 | 21.11 | 2.07M |
| December 31, 2025 | 21.12 | 21.21 | 21.21 | 21.37 | 20.98 | 1.35M |
| December 30, 2025 | 21.38 | 21.15 | 21.15 | 21.39 | 21.03 | 1.04M |
| December 29, 2025 | 21.44 | 21.32 | 21.32 | 21.44 | 20.97 | 1.4M |
| December 26, 2025 | 21.74 | 21.32 | 21.32 | 21.82 | 21.3 | 1.3M |
| December 25, 2025 | 21.39 | 21.67 | 21.67 | 21.71 | 21.1 | 1.43M |
| December 24, 2025 | 21.08 | 21.25 | 21.25 | 21.36 | 20.75 | 1.42M |
| December 23, 2025 | 21.09 | 20.98 | 20.98 | 21.2 | 20.81 | 1.21M |
| December 22, 2025 | 21.38 | 21.11 | 21.11 | 21.38 | 20.85 | 1.21M |
| December 19, 2025 | 20.43 | 20.91 | 20.91 | 21.02 | 20.43 | 1.37M |
| December 18, 2025 | 20.52 | 20.51 | 20.51 | 21.04 | 20.41 | 2.07M |
| December 17, 2025 | 20.38 | 20.62 | 20.62 | 20.65 | 19.96 | 2.14M |
| December 16, 2025 | 20.95 | 20.15 | 20.15 | 21.1 | 20.08 | 2.03M |
| December 15, 2025 | 20.91 | 20.89 | 20.89 | 21.18 | 20.82 | 1.11M |
| December 12, 2025 | 21.11 | 21.16 | 21.16 | 21.23 | 20.89 | 1.14M |
| December 11, 2025 | 21.4 | 21.03 | 21.03 | 21.4 | 21 | 1.14M |
| December 10, 2025 | 21.45 | 21.3 | 21.3 | 21.52 | 21.25 | 1.04M |
| December 09, 2025 | 21.79 | 21.44 | 21.44 | 21.96 | 21.42 | 1.23M |
| December 08, 2025 | 22.5 | 21.78 | 21.78 | 22.5 | 21.65 | 1.47M |
| December 05, 2025 | 21.62 | 21.87 | 21.87 | 21.89 | 21.45 | 1.04M |
| December 04, 2025 | 22.18 | 21.73 | 21.73 | 22.18 | 21.28 | 1.19M |
| December 03, 2025 | 22.07 | 21.86 | 21.86 | 22.15 | 21.83 | 1.05M |
| December 02, 2025 | 22.17 | 22.03 | 22.03 | 22.25 | 21.91 | 1.13M |
| December 01, 2025 | 22.63 | 22.3 | 22.3 | 22.79 | 22.18 | 1.66M |
| November 28, 2025 | 22.18 | 22.47 | 22.47 | 22.57 | 22.13 | 1.16M |
| November 27, 2025 | 22.38 | 22.18 | 22.18 | 22.43 | 22.04 | 1.56M |
| November 26, 2025 | 22.22 | 22.25 | 22.25 | 22.69 | 22.2 | 1.29M |
| November 25, 2025 | 22.53 | 22.42 | 22.42 | 22.81 | 22.19 | 1.57M |
| November 24, 2025 | 21.99 | 22.2 | 22.2 | 22.33 | 21.91 | 1.48M |
| November 21, 2025 | 22.63 | 21.82 | 21.82 | 22.86 | 21.78 | 2.36M |
| November 20, 2025 | 23.12 | 22.75 | 22.75 | 23.4 | 22.6 | 1.39M |
| November 19, 2025 | 23.27 | 22.89 | 22.89 | 23.5 | 22.6 | 1.9M |
| November 18, 2025 | 23.56 | 23.27 | 23.27 | 23.7 | 23.06 | 2.13M |
| November 17, 2025 | 24.32 | 23.54 | 23.54 | 24.32 | 23.41 | 2.72M |
| November 14, 2025 | 24.09 | 24.07 | 24.07 | 24.4 | 23.85 | 1.56M |
| November 13, 2025 | 24.44 | 24.21 | 24.21 | 24.67 | 24.09 | 1.49M |
| November 12, 2025 | 24.8 | 24.31 | 24.31 | 24.84 | 24.25 | 1.55M |
| November 11, 2025 | 24.99 | 24.77 | 24.77 | 25.24 | 24.43 | 2.39M |
| November 10, 2025 | 24.51 | 25.01 | 25.01 | 25.94 | 24.45 | 3.6M |
| November 07, 2025 | 24.44 | 24.38 | 24.38 | 24.9 | 24.2 | 2.25M |
| November 06, 2025 | 24.6 | 24.5 | 24.5 | 24.77 | 24.27 | 1.93M |
| November 05, 2025 | 24.5 | 24.62 | 24.62 | 25.2 | 24.5 | 3.27M |
| November 04, 2025 | 26.58 | 24.82 | 24.82 | 26.66 | 24.64 | 6.18M |
| November 03, 2025 | 25.45 | 26.78 | 26.78 | 26.95 | 25.05 | 6.17M |
| October 31, 2025 | 24.19 | 25.25 | 25.25 | 26.6 | 23.69 | 7.14M |
| October 30, 2025 | 23.67 | 23.69 | 23.69 | 24.55 | 23.24 | 3.34M |
| October 29, 2025 | 23.87 | 23.67 | 23.67 | 24.08 | 23.37 | 3.21M |
| October 28, 2025 | 23.19 | 23.85 | 23.85 | 24.66 | 22.91 | 7.96M |
| October 27, 2025 | 22.92 | 22.73 | 22.73 | 23.2 | 22.55 | 4.09M |
| October 24, 2025 | 21.93 | 22.83 | 22.83 | 22.86 | 21.93 | 5.34M |
| October 23, 2025 | 22.29 | 22.08 | 22.08 | 22.29 | 21.56 | 5.04M |
| October 22, 2025 | 22.85 | 22.28 | 22.28 | 22.89 | 22.22 | 7.14M |