22.63
-0.13(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.75 | 22.63 | 22.63 | 22.87 | 22.62 | 6.43M |
| January 13, 2026 | 22.93 | 22.76 | 22.76 | 23.08 | 22.75 | 5.81M |
| January 12, 2026 | 22.89 | 22.89 | 22.89 | 22.94 | 22.82 | 5.42M |
| January 09, 2026 | 23.1 | 22.95 | 22.95 | 23.13 | 22.7 | 7.27M |
| January 08, 2026 | 22.94 | 23.1 | 23.1 | 23.2 | 22.88 | 7.34M |
| January 07, 2026 | 22.97 | 22.92 | 22.92 | 23.05 | 22.9 | 5.05M |
| January 06, 2026 | 23.12 | 22.97 | 22.97 | 23.16 | 22.88 | 7.42M |
| January 05, 2026 | 23.17 | 23.1 | 23.1 | 23.3 | 22.9 | 7.31M |
| December 31, 2025 | 23.4 | 23.17 | 23.17 | 23.55 | 23.17 | 4.21M |
| December 30, 2025 | 23.5 | 23.48 | 23.48 | 23.77 | 23.43 | 4.86M |
| December 29, 2025 | 23.63 | 23.59 | 23.59 | 23.77 | 23.42 | 5.34M |
| December 26, 2025 | 23.81 | 23.62 | 23.62 | 24.14 | 23.59 | 5.45M |
| December 25, 2025 | 24.59 | 23.75 | 23.75 | 24.65 | 23.7 | 7.88M |
| December 24, 2025 | 24.65 | 24.55 | 24.55 | 24.72 | 24.3 | 6.35M |
| December 23, 2025 | 24.8 | 24.67 | 24.67 | 24.88 | 24.62 | 3.83M |
| December 22, 2025 | 24.58 | 24.73 | 24.73 | 24.88 | 24.45 | 5.41M |
| December 19, 2025 | 24.85 | 24.63 | 24.63 | 24.96 | 24.29 | 7.16M |
| December 18, 2025 | 24.41 | 24.85 | 24.85 | 24.98 | 24.29 | 6.95M |
| December 17, 2025 | 24.36 | 24.41 | 24.41 | 24.55 | 24.2 | 6.88M |
| December 16, 2025 | 24.23 | 24.45 | 24.45 | 24.56 | 24.17 | 7.07M |
| December 15, 2025 | 24.28 | 24.32 | 24.32 | 24.48 | 23.9 | 10.28M |
| December 12, 2025 | 24.34 | 24.38 | 24.38 | 24.7 | 24.02 | 30.01M |
| December 11, 2025 | 24.1 | 24.35 | 24.35 | 24.54 | 23.88 | 17.31M |
| December 10, 2025 | 23.47 | 23.98 | 23.98 | 24.12 | 23.35 | 15.13M |
| December 09, 2025 | 23.1 | 23.47 | 23.47 | 23.83 | 23.07 | 11.08M |
| December 08, 2025 | 23 | 23.11 | 23.11 | 23.15 | 22.76 | 7.8M |
| December 05, 2025 | 23.22 | 23.01 | 23.01 | 23.26 | 22.87 | 6.61M |
| December 04, 2025 | 23.11 | 23.19 | 23.19 | 23.33 | 23.01 | 6.71M |
| December 03, 2025 | 23.11 | 23.15 | 23.15 | 23.17 | 22.77 | 9.44M |
| December 02, 2025 | 22.65 | 23 | 23 | 23.23 | 22.63 | 19.25M |
| December 01, 2025 | 22.33 | 22.67 | 22.67 | 22.98 | 22.33 | 24.14M |
| November 28, 2025 | 21.88 | 21.72 | 21.72 | 21.89 | 21.64 | 4.06M |
| November 27, 2025 | 21.77 | 21.88 | 21.88 | 21.96 | 21.68 | 4.15M |
| November 26, 2025 | 21.56 | 21.81 | 21.81 | 21.82 | 21.49 | 5.31M |
| November 25, 2025 | 21.61 | 21.46 | 21.46 | 21.68 | 21.39 | 5.31M |
| November 24, 2025 | 21.71 | 21.59 | 21.59 | 21.83 | 21.58 | 3.52M |
| November 21, 2025 | 21.84 | 21.64 | 21.64 | 21.96 | 21.61 | 6.13M |
| November 20, 2025 | 21.98 | 21.8 | 21.8 | 22.05 | 21.72 | 6.29M |
| November 19, 2025 | 22.01 | 21.94 | 21.94 | 22.11 | 21.92 | 4.99M |
| November 18, 2025 | 21.95 | 22 | 22 | 22.21 | 21.89 | 4.96M |
| November 17, 2025 | 22.05 | 21.92 | 21.92 | 22.09 | 21.66 | 6M |
| November 14, 2025 | 21.92 | 22.02 | 22.02 | 22.28 | 21.83 | 10.52M |
| November 13, 2025 | 21.94 | 21.91 | 21.91 | 21.96 | 21.65 | 6.52M |
| November 12, 2025 | 21.61 | 21.9 | 21.9 | 21.98 | 21.59 | 11.74M |
| November 11, 2025 | 21.47 | 21.59 | 21.59 | 21.65 | 21.4 | 6.16M |
| November 10, 2025 | 21.32 | 21.47 | 21.47 | 21.48 | 21.18 | 5.94M |
| November 07, 2025 | 21.17 | 21.31 | 21.31 | 21.33 | 21.15 | 5.25M |
| November 06, 2025 | 21.15 | 21.21 | 21.21 | 21.25 | 21.05 | 6.75M |
| November 05, 2025 | 21.33 | 21.22 | 21.22 | 21.34 | 21.17 | 4.83M |
| November 04, 2025 | 21.39 | 21.34 | 21.34 | 21.47 | 21.31 | 4.52M |
| November 03, 2025 | 21.43 | 21.45 | 21.45 | 21.47 | 21.34 | 4.13M |
| October 31, 2025 | 21.42 | 21.38 | 21.38 | 21.48 | 21.33 | 4.29M |
| October 30, 2025 | 21.38 | 21.37 | 21.37 | 21.45 | 21.35 | 3.31M |
| October 29, 2025 | 21.38 | 21.39 | 21.39 | 21.45 | 21.32 | 2.81M |
| October 28, 2025 | 21.48 | 21.38 | 21.38 | 21.49 | 21.37 | 3.75M |
| October 27, 2025 | 21.62 | 21.45 | 21.45 | 21.68 | 21.41 | 7.54M |
| October 24, 2025 | 21.8 | 21.64 | 21.64 | 21.86 | 21.6 | 3.62M |
| October 23, 2025 | 21.76 | 21.8 | 21.8 | 21.85 | 21.65 | 3.44M |
| October 22, 2025 | 21.61 | 21.75 | 21.75 | 21.85 | 21.6 | 3.2M |
| October 21, 2025 | 21.57 | 21.61 | 21.61 | 21.73 | 21.5 | 3.37M |