23.93
+0.1(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.3 | 23.93 | 23.93 | 24.78 | 23.3 | 41.53M |
| January 13, 2026 | 22.68 | 23.83 | 23.83 | 23.98 | 22.51 | 40.71M |
| January 12, 2026 | 23.44 | 22.67 | 22.67 | 23.45 | 22.6 | 34.48M |
| January 09, 2026 | 24 | 23.22 | 23.22 | 24.25 | 22.88 | 34.75M |
| January 08, 2026 | 23.33 | 23.79 | 23.79 | 24.4 | 23.02 | 33.06M |
| January 07, 2026 | 23.5 | 23.65 | 23.65 | 24.13 | 23.5 | 38.07M |
| January 06, 2026 | 21.98 | 23.84 | 23.84 | 24.21 | 21.98 | 83.45M |
| January 05, 2026 | 22.2 | 22.01 | 22.01 | 22.23 | 21.56 | 39.64M |
| December 31, 2025 | 22.42 | 22.53 | 22.53 | 22.58 | 22.01 | 33.17M |
| December 30, 2025 | 20.92 | 22.43 | 22.43 | 22.8 | 20.9 | 56.25M |
| December 29, 2025 | 21.1 | 21 | 21 | 21.6 | 20.88 | 29.8M |
| December 26, 2025 | 20.92 | 21.27 | 21.27 | 21.52 | 20.68 | 35.33M |
| December 25, 2025 | 20.34 | 20.74 | 20.74 | 20.93 | 20.21 | 29.87M |
| December 24, 2025 | 19.96 | 20.34 | 20.34 | 20.44 | 19.58 | 28.64M |
| December 23, 2025 | 20.04 | 19.96 | 19.96 | 20.14 | 19.65 | 22.29M |
| December 22, 2025 | 19.49 | 20.03 | 20.03 | 20.13 | 19.48 | 43.85M |
| December 19, 2025 | 19.32 | 19.16 | 19.16 | 19.6 | 19.1 | 24.08M |
| December 18, 2025 | 18.9 | 19 | 19 | 19.63 | 18.85 | 31.54M |
| December 17, 2025 | 18.42 | 18.78 | 18.78 | 18.88 | 18.37 | 23.37M |
| December 16, 2025 | 18.81 | 18.46 | 18.46 | 18.94 | 18.29 | 22.3M |
| December 15, 2025 | 18.26 | 18.88 | 18.88 | 18.98 | 18.2 | 20.73M |
| December 12, 2025 | 18.63 | 18.35 | 18.35 | 18.74 | 18.24 | 17.37M |
| December 11, 2025 | 18.96 | 18.63 | 18.63 | 19.13 | 18.61 | 12.83M |
| December 10, 2025 | 18.85 | 18.94 | 18.94 | 18.99 | 18.6 | 9.7M |
| December 09, 2025 | 18.88 | 18.9 | 18.9 | 19.29 | 18.69 | 13.3M |
| December 08, 2025 | 19.37 | 18.99 | 18.99 | 19.46 | 18.71 | 19.86M |
| December 05, 2025 | 19.03 | 19.36 | 19.36 | 19.5 | 18.9 | 13.18M |
| December 04, 2025 | 19.4 | 19.08 | 19.08 | 19.53 | 18.86 | 16.23M |
| December 03, 2025 | 19.14 | 19.59 | 19.59 | 19.68 | 19.03 | 18.92M |
| December 02, 2025 | 19.2 | 19.2 | 19.2 | 19.65 | 19.13 | 19.53M |
| December 01, 2025 | 19.08 | 19.2 | 19.2 | 19.49 | 18.91 | 24.53M |
| November 28, 2025 | 18.8 | 18.91 | 18.91 | 19.09 | 18.64 | 18.22M |
| November 27, 2025 | 18.4 | 18.81 | 18.81 | 18.88 | 18.3 | 19.37M |
| November 26, 2025 | 18.4 | 18.36 | 18.36 | 18.64 | 18.3 | 10.45M |
| November 25, 2025 | 18.55 | 18.44 | 18.44 | 18.7 | 18.33 | 15.52M |
| November 24, 2025 | 18.61 | 18.45 | 18.45 | 18.77 | 18.34 | 17.54M |
| November 21, 2025 | 18.85 | 18.61 | 18.61 | 19.02 | 18.54 | 31.46M |
| November 20, 2025 | 19.77 | 19.07 | 19.07 | 19.77 | 19.01 | 22.86M |
| November 19, 2025 | 19.58 | 19.77 | 19.77 | 19.85 | 19.24 | 24.4M |
| November 18, 2025 | 20.4 | 19.6 | 19.6 | 20.59 | 19.42 | 30.84M |
| November 17, 2025 | 19.66 | 20.44 | 20.44 | 20.98 | 19.36 | 47.2M |
| November 14, 2025 | 19.8 | 19.65 | 19.65 | 20.28 | 19.58 | 25.64M |
| November 13, 2025 | 19.9 | 19.89 | 19.89 | 20.14 | 19.65 | 23.06M |
| November 12, 2025 | 20.13 | 19.92 | 19.92 | 20.21 | 19.7 | 20.16M |
| November 11, 2025 | 20.09 | 20.09 | 20.09 | 20.26 | 19.85 | 25.28M |
| November 10, 2025 | 19.39 | 20.2 | 20.2 | 20.63 | 19.23 | 58.38M |
| November 07, 2025 | 18.46 | 19.39 | 19.39 | 19.75 | 18.32 | 59.09M |
| November 06, 2025 | 17.47 | 18.52 | 18.52 | 18.58 | 17.43 | 39.55M |
| November 05, 2025 | 17.43 | 17.47 | 17.47 | 17.67 | 17.34 | 12.05M |
| November 04, 2025 | 17.93 | 17.58 | 17.58 | 18.07 | 17.46 | 17.73M |
| November 03, 2025 | 17.94 | 17.95 | 17.95 | 18.21 | 17.72 | 18.96M |
| October 31, 2025 | 17.85 | 17.95 | 17.95 | 18.28 | 17.71 | 26.26M |
| October 30, 2025 | 17.8 | 17.82 | 17.82 | 18.11 | 17.61 | 23.15M |
| October 29, 2025 | 17.24 | 17.81 | 17.81 | 18.11 | 17.04 | 30.95M |
| October 28, 2025 | 17.25 | 17.31 | 17.31 | 17.8 | 17.25 | 28.24M |
| October 27, 2025 | 16.81 | 17.07 | 17.07 | 17.14 | 16.7 | 18.34M |
| October 24, 2025 | 17.45 | 16.87 | 16.87 | 17.65 | 16.73 | 33.97M |
| October 23, 2025 | 16.58 | 17.6 | 17.6 | 17.75 | 16.57 | 39.97M |
| October 22, 2025 | 16.31 | 16.63 | 16.63 | 16.77 | 16.27 | 14.75M |
| October 21, 2025 | 16.27 | 16.38 | 16.38 | 16.45 | 16.25 | 9.5M |