24.92
+0.68(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.15 | 24.92 | 24.92 | 25.75 | 24.1 | 74.66M |
| January 13, 2026 | 23.49 | 24.24 | 24.24 | 24.7 | 23.01 | 60.4M |
| January 12, 2026 | 23.48 | 23.55 | 23.55 | 23.74 | 23.35 | 37.46M |
| January 09, 2026 | 23.63 | 23.53 | 23.53 | 23.85 | 23.33 | 40.34M |
| January 08, 2026 | 22.63 | 23.58 | 23.58 | 23.87 | 22.58 | 59.41M |
| January 07, 2026 | 23.11 | 22.73 | 22.73 | 23.23 | 22.59 | 40.42M |
| January 06, 2026 | 21.78 | 23.27 | 23.27 | 23.68 | 21.68 | 75.23M |
| January 05, 2026 | 20.85 | 21.81 | 21.81 | 22.15 | 20.85 | 50.81M |
| December 31, 2025 | 20.88 | 20.7 | 20.7 | 20.92 | 20.66 | 16.5M |
| December 30, 2025 | 21 | 20.8 | 20.8 | 21.11 | 20.66 | 19.7M |
| December 29, 2025 | 20.93 | 20.99 | 20.99 | 21.31 | 20.91 | 22.94M |
| December 26, 2025 | 20.89 | 20.93 | 20.93 | 20.98 | 20.66 | 22.45M |
| December 25, 2025 | 20.6 | 20.93 | 20.93 | 20.98 | 20.55 | 23.5M |
| December 24, 2025 | 20.3 | 20.68 | 20.68 | 20.69 | 20.21 | 19.75M |
| December 23, 2025 | 20.41 | 20.33 | 20.33 | 20.5 | 20.25 | 10.69M |
| December 22, 2025 | 20.5 | 20.4 | 20.4 | 20.53 | 20.3 | 14.66M |
| December 19, 2025 | 20.05 | 20.3 | 20.3 | 20.4 | 20.04 | 13.86M |
| December 18, 2025 | 19.93 | 20.08 | 20.08 | 20.26 | 19.83 | 12.65M |
| December 17, 2025 | 19.56 | 20.09 | 20.09 | 20.09 | 19.45 | 22.78M |
| December 16, 2025 | 20.14 | 19.62 | 19.62 | 20.18 | 19.51 | 24.18M |
| December 15, 2025 | 20.56 | 20.24 | 20.24 | 20.61 | 20.22 | 15.93M |
| December 12, 2025 | 20.18 | 20.52 | 20.52 | 20.72 | 20.13 | 22.7M |
| December 11, 2025 | 20.41 | 20.15 | 20.15 | 20.53 | 20.1 | 12.83M |
| December 10, 2025 | 20.23 | 20.39 | 20.39 | 20.44 | 20.12 | 18.7M |
| December 09, 2025 | 20 | 20.39 | 20.39 | 20.81 | 20 | 50.33M |
| December 08, 2025 | 19.65 | 19.8 | 19.8 | 20.09 | 19.65 | 24.43M |
| December 05, 2025 | 19.49 | 19.63 | 19.63 | 19.65 | 19.44 | 14.97M |
| December 04, 2025 | 19.78 | 19.47 | 19.47 | 19.83 | 19.41 | 17.51M |
| December 03, 2025 | 20.1 | 19.79 | 19.79 | 20.12 | 19.76 | 23.02M |
| December 02, 2025 | 20.13 | 20.1 | 20.1 | 20.31 | 20.01 | 15.84M |
| December 01, 2025 | 20.27 | 20.17 | 20.17 | 20.32 | 20.13 | 16.77M |
| November 28, 2025 | 20.21 | 20.29 | 20.29 | 20.36 | 20.14 | 12.84M |
| November 27, 2025 | 20.18 | 20.14 | 20.14 | 20.24 | 20.12 | 13.29M |
| November 26, 2025 | 20.6 | 20.17 | 20.17 | 20.66 | 20.09 | 29.27M |
| November 25, 2025 | 20.82 | 20.92 | 20.84 | 21.23 | 20.47 | 45.22M |
| November 24, 2025 | 20 | 20.62 | 20.54 | 20.67 | 19.99 | 33.82M |
| November 21, 2025 | 20.18 | 20.08 | 20.08 | 20.53 | 19.88 | 32.4M |
| November 20, 2025 | 20.6 | 20.34 | 20.34 | 20.6 | 20.32 | 25.45M |
| November 19, 2025 | 20.38 | 20.82 | 20.82 | 20.87 | 20.27 | 40.84M |
| November 18, 2025 | 20.54 | 20.39 | 20.39 | 20.54 | 20.26 | 19.64M |
| November 17, 2025 | 20.63 | 20.58 | 20.58 | 20.76 | 20.54 | 18.55M |
| November 14, 2025 | 20.68 | 20.52 | 20.52 | 20.78 | 20.52 | 22.89M |
| November 13, 2025 | 20.72 | 20.78 | 20.78 | 20.79 | 20.68 | 15.11M |
| November 12, 2025 | 21 | 20.72 | 20.72 | 21.01 | 20.68 | 24.02M |
| November 11, 2025 | 21.18 | 21 | 21 | 21.6 | 20.97 | 25.67M |
| November 10, 2025 | 20.92 | 20.93 | 20.93 | 20.98 | 20.8 | 18.16M |
| November 07, 2025 | 21.07 | 20.95 | 20.95 | 21.35 | 20.92 | 25.94M |
| November 06, 2025 | 20.87 | 21.08 | 21.08 | 21.17 | 20.85 | 25.24M |
| November 05, 2025 | 20.7 | 20.93 | 20.93 | 21.04 | 20.66 | 20.75M |
| November 04, 2025 | 20.97 | 20.83 | 20.83 | 21.09 | 20.73 | 19.65M |
| November 03, 2025 | 20.92 | 21.03 | 21.03 | 21.03 | 20.63 | 28.53M |
| October 31, 2025 | 21.5 | 20.9 | 20.9 | 21.5 | 20.81 | 61.64M |
| October 30, 2025 | 22.1 | 21.9 | 21.9 | 22.19 | 21.72 | 18.39M |
| October 29, 2025 | 22.13 | 22.15 | 22.15 | 22.23 | 21.99 | 17.75M |
| October 28, 2025 | 22.2 | 22.15 | 22.15 | 22.32 | 22.02 | 17.09M |
| October 27, 2025 | 21.86 | 22.38 | 22.38 | 22.41 | 21.86 | 25.25M |
| October 24, 2025 | 21.58 | 21.69 | 21.69 | 21.85 | 21.56 | 14.38M |
| October 23, 2025 | 21.75 | 21.57 | 21.57 | 21.79 | 21.26 | 15.52M |
| October 22, 2025 | 22.11 | 21.79 | 21.79 | 22.19 | 21.76 | 15.08M |
| October 21, 2025 | 21.76 | 22.28 | 22.28 | 22.35 | 21.75 | 22.09M |