24.86
-0.16(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.36 | 24.86 | 24.86 | 25.6 | 24.55 | 5.51M |
| January 13, 2026 | 25.01 | 25.02 | 25.02 | 25.68 | 24.39 | 6.41M |
| January 12, 2026 | 25.21 | 24.93 | 24.93 | 26.26 | 24.65 | 7.64M |
| January 09, 2026 | 24.08 | 24.2 | 24.2 | 24.27 | 23.85 | 5.25M |
| January 08, 2026 | 23.12 | 24.07 | 24.07 | 25.37 | 23.1 | 7.38M |
| January 07, 2026 | 23.3 | 23.18 | 23.18 | 23.39 | 23.05 | 2.51M |
| January 06, 2026 | 23.48 | 23.33 | 23.33 | 23.48 | 23.07 | 3.09M |
| January 05, 2026 | 23.3 | 23.41 | 23.41 | 23.41 | 23.08 | 3.86M |
| December 31, 2025 | 23.68 | 23.32 | 23.32 | 23.7 | 23.18 | 3.36M |
| December 30, 2025 | 22.9 | 23.55 | 23.55 | 23.78 | 22.73 | 5.34M |
| December 29, 2025 | 22.91 | 22.97 | 22.97 | 23.15 | 22.53 | 3.18M |
| December 26, 2025 | 23.29 | 23.01 | 23.01 | 23.7 | 22.97 | 5.11M |
| December 25, 2025 | 21.98 | 23.33 | 23.33 | 23.86 | 21.9 | 6.8M |
| December 24, 2025 | 21.64 | 21.86 | 21.86 | 21.95 | 21.35 | 1.53M |
| December 23, 2025 | 21.65 | 21.51 | 21.51 | 21.73 | 21.43 | 1.16M |
| December 22, 2025 | 21.47 | 21.71 | 21.71 | 21.88 | 21.42 | 2.08M |
| December 19, 2025 | 21.1 | 21.4 | 21.4 | 21.46 | 21.1 | 1.8M |
| December 18, 2025 | 20.77 | 21.09 | 21.09 | 21.25 | 20.72 | 1.71M |
| December 17, 2025 | 20.99 | 20.93 | 20.93 | 21.04 | 20.46 | 2.09M |
| December 16, 2025 | 21.05 | 20.8 | 20.8 | 21.2 | 20.77 | 1.53M |
| December 15, 2025 | 21.11 | 21.07 | 21.07 | 21.41 | 21 | 1.9M |
| December 12, 2025 | 21.51 | 21.24 | 21.24 | 21.69 | 21.2 | 2.66M |
| December 11, 2025 | 22.19 | 21.52 | 21.52 | 22.19 | 21.49 | 2.19M |
| December 10, 2025 | 22.07 | 22.12 | 22.12 | 22.23 | 21.9 | 1.46M |
| December 09, 2025 | 22.34 | 22.14 | 22.14 | 22.65 | 22.06 | 1.76M |
| December 08, 2025 | 22.52 | 22.47 | 22.47 | 22.55 | 22.2 | 1.82M |
| December 05, 2025 | 21.96 | 22.4 | 22.4 | 22.42 | 21.79 | 1.63M |
| December 04, 2025 | 22.03 | 21.96 | 21.96 | 22.27 | 21.71 | 1.74M |
| December 03, 2025 | 22.03 | 21.85 | 21.85 | 22.27 | 21.81 | 1.44M |
| December 02, 2025 | 22.53 | 22.08 | 22.08 | 22.53 | 22.02 | 1.36M |
| December 01, 2025 | 22.32 | 22.54 | 22.54 | 22.6 | 22.25 | 1.61M |
| November 28, 2025 | 22.03 | 22.32 | 22.32 | 22.35 | 21.75 | 1.45M |
| November 27, 2025 | 21.99 | 22.01 | 22.01 | 22.18 | 21.85 | 1.61M |
| November 26, 2025 | 22.12 | 21.98 | 21.98 | 22.48 | 21.92 | 1.65M |
| November 25, 2025 | 22.06 | 22.12 | 22.12 | 22.58 | 22.06 | 1.99M |
| November 24, 2025 | 21.98 | 21.98 | 21.98 | 22.11 | 21.3 | 3.41M |
| November 21, 2025 | 22.5 | 21.8 | 21.8 | 22.72 | 21.66 | 2.6M |
| November 20, 2025 | 22.93 | 22.58 | 22.58 | 23.18 | 22.4 | 2.54M |
| November 19, 2025 | 23.46 | 22.93 | 22.93 | 23.79 | 22.88 | 2.87M |
| November 18, 2025 | 23.34 | 23.52 | 23.52 | 23.88 | 23.13 | 4.26M |
| November 17, 2025 | 23 | 23.34 | 23.34 | 23.96 | 22.4 | 8.74M |
| November 14, 2025 | 25.52 | 25.21 | 25.21 | 25.52 | 24.88 | 1.43M |
| November 13, 2025 | 25.04 | 25.07 | 25.07 | 25.18 | 24.82 | 1.06M |
| November 12, 2025 | 25.25 | 25.1 | 25.03 | 25.43 | 25 | 1.19M |
| November 11, 2025 | 25.56 | 25.25 | 25.18 | 25.56 | 25.21 | 1.38M |
| November 10, 2025 | 25.4 | 25.4 | 25.4 | 25.56 | 25.25 | 1.1M |
| November 07, 2025 | 25.52 | 25.32 | 25.32 | 25.66 | 25.28 | 1.44M |
| November 06, 2025 | 25.7 | 25.64 | 25.64 | 25.88 | 25.35 | 1.47M |
| November 05, 2025 | 25.47 | 25.52 | 25.52 | 25.78 | 25.29 | 1.25M |
| November 04, 2025 | 26.13 | 25.68 | 25.68 | 26.13 | 25.42 | 1.49M |
| November 03, 2025 | 25.79 | 26.14 | 26.14 | 26.15 | 25.58 | 2.2M |
| October 31, 2025 | 25.35 | 25.69 | 25.69 | 25.92 | 25.3 | 1.68M |
| October 30, 2025 | 25.7 | 25.35 | 25.35 | 25.86 | 25.3 | 1.57M |
| October 29, 2025 | 25.97 | 25.81 | 25.81 | 25.99 | 25.51 | 1.67M |
| October 28, 2025 | 25.77 | 25.84 | 25.84 | 26 | 25.66 | 1.99M |
| October 27, 2025 | 25.96 | 25.93 | 25.93 | 26 | 25.53 | 2.07M |
| October 24, 2025 | 25.4 | 25.65 | 25.65 | 25.65 | 25.16 | 1.97M |
| October 23, 2025 | 25.15 | 25.12 | 25.12 | 25.15 | 24.71 | 1.22M |
| October 22, 2025 | 25.09 | 25.07 | 25.07 | 25.4 | 24.9 | 1.51M |
| October 21, 2025 | 24.75 | 25.16 | 25.16 | 25.22 | 24.57 | 1.93M |