23.40
-0.16(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.65 | 23.4 | 23.4 | 23.9 | 23.22 | 7.46M |
| January 13, 2026 | 23.89 | 23.56 | 23.56 | 23.94 | 23.41 | 6.35M |
| January 12, 2026 | 23.4 | 23.89 | 23.89 | 23.92 | 23.37 | 7.51M |
| January 09, 2026 | 23.18 | 23.36 | 23.36 | 23.39 | 23.06 | 5.29M |
| January 08, 2026 | 23.2 | 23.16 | 23.16 | 23.3 | 23 | 5.84M |
| January 07, 2026 | 23.25 | 23.11 | 23.11 | 23.39 | 23.07 | 4.44M |
| January 06, 2026 | 22.83 | 23.22 | 23.22 | 23.26 | 22.8 | 6.18M |
| January 05, 2026 | 22.5 | 22.87 | 22.86 | 22.9 | 22.43 | 5.23M |
| December 31, 2025 | 22.52 | 22.52 | 22.52 | 22.9 | 22.43 | 3.86M |
| December 30, 2025 | 22.51 | 22.52 | 22.52 | 22.77 | 22.42 | 4.55M |
| December 29, 2025 | 23.13 | 22.46 | 22.46 | 23.13 | 22.4 | 6.25M |
| December 26, 2025 | 23.01 | 23.17 | 23.17 | 23.28 | 22.95 | 3.2M |
| December 25, 2025 | 22.96 | 22.98 | 22.98 | 23.06 | 22.81 | 2.31M |
| December 24, 2025 | 22.54 | 22.93 | 22.93 | 23.05 | 22.54 | 3.05M |
| December 23, 2025 | 23.07 | 22.62 | 22.62 | 23.1 | 22.56 | 4.07M |
| December 22, 2025 | 23.29 | 23.01 | 23.01 | 23.29 | 22.98 | 4.73M |
| December 19, 2025 | 22.9 | 23.32 | 23.32 | 23.5 | 22.83 | 5.7M |
| December 18, 2025 | 22.84 | 22.9 | 22.9 | 23.14 | 22.8 | 2.85M |
| December 17, 2025 | 22.53 | 22.9 | 22.9 | 23.02 | 22.31 | 4.96M |
| December 16, 2025 | 22.43 | 22.53 | 22.53 | 23.07 | 22.39 | 4.9M |
| December 15, 2025 | 22.7 | 22.46 | 22.46 | 22.7 | 22.33 | 2.89M |
| December 12, 2025 | 22.89 | 22.75 | 22.75 | 22.99 | 22.63 | 4.88M |
| December 11, 2025 | 23.21 | 22.8 | 22.8 | 23.21 | 22.77 | 3.24M |
| December 10, 2025 | 22.77 | 23.1 | 23.1 | 23.28 | 22.71 | 3.8M |
| December 09, 2025 | 22.91 | 22.79 | 22.79 | 23.34 | 22.76 | 2.65M |
| December 08, 2025 | 22.88 | 22.92 | 22.92 | 23.07 | 22.83 | 3.34M |
| December 05, 2025 | 22.79 | 22.93 | 22.93 | 22.96 | 22.52 | 4.64M |
| December 04, 2025 | 23.16 | 22.91 | 22.91 | 23.2 | 22.72 | 3.65M |
| December 03, 2025 | 23.09 | 23.27 | 23.27 | 23.27 | 22.77 | 5.16M |
| December 02, 2025 | 23.5 | 23.06 | 23.06 | 23.55 | 23.02 | 3.32M |
| December 01, 2025 | 23.2 | 23.61 | 23.61 | 23.66 | 23.17 | 4.94M |
| November 28, 2025 | 23.1 | 23.2 | 23.2 | 23.22 | 22.91 | 2.74M |
| November 27, 2025 | 23 | 23.17 | 23.17 | 23.47 | 22.9 | 3.37M |
| November 26, 2025 | 23 | 23.02 | 23.02 | 23.16 | 22.86 | 3.63M |
| November 25, 2025 | 22.97 | 23.05 | 23.05 | 23.16 | 22.85 | 3.53M |
| November 24, 2025 | 22.93 | 22.96 | 22.96 | 23.25 | 22.8 | 4.98M |
| November 21, 2025 | 23.3 | 22.93 | 22.93 | 23.7 | 22.9 | 6.68M |
| November 20, 2025 | 24 | 23.39 | 23.39 | 24.03 | 23.3 | 5.12M |
| November 19, 2025 | 24 | 24 | 24 | 24.22 | 23.47 | 7.26M |
| November 18, 2025 | 24.12 | 24.02 | 24.02 | 24.35 | 23.88 | 5.06M |
| November 17, 2025 | 24.65 | 24.01 | 24.01 | 24.97 | 23.81 | 6.18M |
| November 14, 2025 | 24.55 | 24.2 | 24.2 | 24.8 | 24.2 | 5.71M |
| November 13, 2025 | 24.61 | 24.6 | 24.6 | 24.65 | 24.15 | 5.53M |
| November 12, 2025 | 24.32 | 24.6 | 24.6 | 24.89 | 24.22 | 6.29M |
| November 11, 2025 | 24.68 | 24.41 | 24.41 | 24.68 | 24.22 | 5.26M |
| November 10, 2025 | 23.93 | 24.68 | 24.68 | 24.7 | 23.89 | 8.15M |
| November 07, 2025 | 23.95 | 23.98 | 23.98 | 24.17 | 23.71 | 5.57M |
| November 06, 2025 | 24.4 | 24 | 24 | 24.43 | 23.81 | 6.91M |
| November 05, 2025 | 24.26 | 24.3 | 24.3 | 24.49 | 23.98 | 5.07M |
| November 04, 2025 | 24.74 | 24.23 | 24.23 | 24.84 | 24.08 | 6.53M |
| November 03, 2025 | 25.09 | 24.74 | 24.74 | 25.12 | 24.29 | 8.38M |
| October 31, 2025 | 24.84 | 25.08 | 25.08 | 25.17 | 24.65 | 6.58M |
| October 30, 2025 | 25.44 | 24.78 | 24.78 | 25.5 | 24.66 | 11.02M |
| October 29, 2025 | 24.85 | 25.46 | 25.46 | 25.95 | 24.85 | 15.45M |
| October 28, 2025 | 27.91 | 24.78 | 24.78 | 27.98 | 24.72 | 29.8M |
| October 27, 2025 | 27.15 | 27.36 | 27.36 | 27.66 | 26.96 | 6.73M |
| October 24, 2025 | 26.6 | 27.16 | 27.16 | 27.63 | 26.54 | 10.04M |
| October 23, 2025 | 26.5 | 26.65 | 26.65 | 26.85 | 26.35 | 5.46M |
| October 22, 2025 | 27 | 26.74 | 26.7 | 27.14 | 26.41 | 7.08M |
| October 21, 2025 | 27.55 | 27.09 | 27.09 | 27.88 | 26.98 | 9.64M |