23.11
-0.8(-3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.01 | 23.11 | 23.11 | 24.12 | 22.85 | 11.41M |
| January 13, 2026 | 24.81 | 23.91 | 23.91 | 25.32 | 23.88 | 17.04M |
| January 12, 2026 | 22.99 | 24.7 | 24.7 | 24.89 | 22.31 | 23.97M |
| January 09, 2026 | 20.59 | 22.64 | 22.64 | 22.64 | 20.54 | 10.14M |
| January 08, 2026 | 20.51 | 20.58 | 20.58 | 20.78 | 20.38 | 5.5M |
| January 07, 2026 | 21.11 | 20.71 | 20.71 | 21.39 | 20.64 | 7.55M |
| January 06, 2026 | 21.01 | 21.14 | 21.14 | 21.42 | 20.72 | 9.87M |
| January 05, 2026 | 21.5 | 20.93 | 20.93 | 21.61 | 20.88 | 13.07M |
| December 31, 2025 | 23.89 | 21.93 | 21.93 | 23.98 | 21.3 | 23.11M |
| December 30, 2025 | 24.01 | 23.67 | 23.67 | 24.4 | 23.65 | 7.26M |
| December 29, 2025 | 24.58 | 24.34 | 24.34 | 25.48 | 24.31 | 10.53M |
| December 26, 2025 | 22.76 | 24.58 | 24.58 | 25 | 22.6 | 18.85M |
| December 25, 2025 | 25.12 | 23.09 | 23.09 | 25.22 | 22.8 | 18.83M |
| December 24, 2025 | 23.08 | 23.43 | 23.43 | 23.43 | 23.08 | 6.11M |
| December 23, 2025 | 20.73 | 21.3 | 21.3 | 21.78 | 20.56 | 6.98M |
| December 22, 2025 | 20.38 | 20.6 | 20.6 | 20.74 | 20.25 | 3.16M |
| December 19, 2025 | 19.97 | 20.35 | 20.35 | 20.35 | 19.97 | 2.47M |
| December 18, 2025 | 19.9 | 20.07 | 20.07 | 20.28 | 19.51 | 2.52M |
| December 17, 2025 | 20.19 | 19.9 | 19.9 | 20.19 | 19.63 | 2.62M |
| December 16, 2025 | 19.88 | 20.24 | 20.24 | 20.37 | 19.68 | 3.4M |
| December 15, 2025 | 19.75 | 20.03 | 20.03 | 20.3 | 19.6 | 2.51M |
| December 12, 2025 | 19.8 | 19.82 | 19.82 | 19.96 | 19.66 | 1.44M |
| December 11, 2025 | 19.88 | 19.8 | 19.8 | 20.15 | 19.8 | 1.62M |
| December 10, 2025 | 19.8 | 19.99 | 19.99 | 20.07 | 19.68 | 2.2M |
| December 09, 2025 | 19.82 | 19.82 | 19.82 | 20.03 | 19.77 | 1.65M |
| December 08, 2025 | 19.26 | 19.85 | 19.85 | 19.98 | 19.26 | 1.85M |
| December 05, 2025 | 19.69 | 19.84 | 19.84 | 19.95 | 19.56 | 1.97M |
| December 04, 2025 | 19.76 | 19.67 | 19.67 | 19.81 | 19.49 | 1.46M |
| December 03, 2025 | 19.97 | 19.76 | 19.76 | 20.06 | 19.64 | 2.18M |
| December 02, 2025 | 20.2 | 19.91 | 19.91 | 20.2 | 19.9 | 1.86M |
| December 01, 2025 | 20.3 | 20.22 | 20.22 | 20.39 | 20.14 | 1.67M |
| November 28, 2025 | 20.45 | 20.29 | 20.29 | 20.47 | 19.97 | 1.67M |
| November 27, 2025 | 19.93 | 20.27 | 20.27 | 20.64 | 19.93 | 2.25M |
| November 26, 2025 | 19.96 | 20.01 | 20.01 | 20.15 | 19.91 | 1.33M |
| November 25, 2025 | 19.85 | 19.98 | 19.98 | 20.19 | 19.76 | 1.73M |
| November 24, 2025 | 19.66 | 19.85 | 19.85 | 19.99 | 19.6 | 2.08M |
| November 21, 2025 | 20.25 | 19.64 | 19.64 | 20.44 | 19.51 | 3.16M |
| November 20, 2025 | 20.3 | 20.29 | 20.29 | 20.76 | 20.05 | 2.86M |
| November 19, 2025 | 20.7 | 20.1 | 20.1 | 20.75 | 20.04 | 3.11M |
| November 18, 2025 | 21.13 | 20.68 | 20.68 | 21.23 | 20.48 | 3.87M |
| November 17, 2025 | 21.1 | 21.13 | 21.13 | 21.37 | 20.83 | 3.12M |
| November 14, 2025 | 21.1 | 21.1 | 21.1 | 21.33 | 21.05 | 2.44M |
| November 13, 2025 | 21.27 | 21.2 | 21.2 | 21.33 | 21.04 | 2.93M |
| November 12, 2025 | 21.15 | 21.18 | 21.18 | 21.53 | 20.94 | 3.38M |
| November 11, 2025 | 21.2 | 21.12 | 21.12 | 21.6 | 20.98 | 2.58M |
| November 10, 2025 | 21 | 21.18 | 21.18 | 21.2 | 20.9 | 2.14M |
| November 07, 2025 | 21.33 | 21.09 | 21.09 | 21.33 | 20.92 | 2.82M |
| November 06, 2025 | 21.34 | 21.35 | 21.35 | 21.88 | 21.29 | 2.59M |
| November 05, 2025 | 21.3 | 21.52 | 21.52 | 21.66 | 21.06 | 2.83M |
| November 04, 2025 | 21.66 | 21.27 | 21.27 | 21.75 | 21.19 | 3.82M |
| November 03, 2025 | 22.28 | 21.65 | 21.65 | 22.28 | 21.16 | 6.51M |
| October 31, 2025 | 21.82 | 22.2 | 22.2 | 22.5 | 21.73 | 7.62M |
| October 30, 2025 | 21.53 | 21.6 | 21.6 | 22 | 21.41 | 4.48M |
| October 29, 2025 | 21.52 | 21.53 | 21.53 | 22.16 | 21.33 | 3.7M |
| October 28, 2025 | 21.48 | 21.33 | 21.33 | 21.76 | 21.18 | 2.9M |
| October 27, 2025 | 21.34 | 21.41 | 21.41 | 21.62 | 21.15 | 3.65M |
| October 24, 2025 | 21.35 | 21.25 | 21.25 | 21.57 | 21.08 | 2.1M |
| October 23, 2025 | 21.34 | 21.29 | 21.29 | 21.38 | 20.93 | 2.23M |
| October 22, 2025 | 21.7 | 21.41 | 21.41 | 21.7 | 21.24 | 2.72M |
| October 21, 2025 | 20.58 | 21.6 | 21.6 | 21.9 | 20.48 | 5.25M |