23.77
-0.14(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.93 | 23.77 | 23.77 | 24.25 | 23.36 | 7.17M |
| January 13, 2026 | 24.6 | 23.91 | 23.91 | 24.6 | 23.86 | 7.04M |
| January 12, 2026 | 24.87 | 24.6 | 24.6 | 24.87 | 24.28 | 10.26M |
| January 09, 2026 | 23.88 | 24.89 | 24.89 | 25.64 | 23.88 | 12.85M |
| January 08, 2026 | 23.8 | 23.89 | 23.89 | 24.03 | 23.7 | 5.39M |
| January 07, 2026 | 23.8 | 24.05 | 24.05 | 24.38 | 23.51 | 10.1M |
| January 06, 2026 | 23.25 | 23.58 | 23.58 | 23.59 | 23.2 | 4.7M |
| January 05, 2026 | 23.04 | 23.2 | 23.2 | 23.32 | 22.98 | 2.79M |
| December 31, 2025 | 22.86 | 22.98 | 22.98 | 23.05 | 22.76 | 2.81M |
| December 30, 2025 | 22.7 | 22.79 | 22.79 | 22.91 | 22.58 | 1.92M |
| December 29, 2025 | 22.79 | 22.86 | 22.86 | 23.06 | 22.65 | 2.09M |
| December 26, 2025 | 22.8 | 22.79 | 22.79 | 22.95 | 22.65 | 2.43M |
| December 25, 2025 | 22.61 | 22.78 | 22.78 | 22.83 | 22.37 | 2.3M |
| December 24, 2025 | 22.69 | 22.63 | 22.63 | 22.7 | 22.58 | 1.63M |
| December 23, 2025 | 22.75 | 22.58 | 22.58 | 22.8 | 22.51 | 1.56M |
| December 22, 2025 | 22.68 | 22.76 | 22.76 | 22.94 | 22.62 | 2.52M |
| December 19, 2025 | 22.2 | 22.68 | 22.68 | 22.94 | 22.16 | 3.62M |
| December 18, 2025 | 21.87 | 22.16 | 22.16 | 22.36 | 21.71 | 2.6M |
| December 17, 2025 | 21.45 | 21.88 | 21.88 | 21.9 | 21.33 | 2.46M |
| December 16, 2025 | 22.24 | 21.56 | 21.56 | 22.24 | 21.55 | 2.5M |
| December 15, 2025 | 22.25 | 22.25 | 22.25 | 22.49 | 22.18 | 1.56M |
| December 12, 2025 | 22.2 | 22.44 | 22.44 | 22.59 | 22.16 | 1.71M |
| December 11, 2025 | 22.46 | 22.24 | 22.24 | 22.63 | 22.24 | 1.8M |
| December 10, 2025 | 22.61 | 22.46 | 22.46 | 22.62 | 22.28 | 1.71M |
| December 09, 2025 | 22.92 | 22.6 | 22.6 | 22.92 | 22.59 | 1.71M |
| December 08, 2025 | 22.88 | 22.93 | 22.93 | 22.98 | 22.72 | 2.55M |
| December 05, 2025 | 22.18 | 22.77 | 22.77 | 22.98 | 22.17 | 2.8M |
| December 04, 2025 | 22.36 | 22.22 | 22.22 | 22.57 | 22.17 | 1.5M |
| December 03, 2025 | 22.67 | 22.46 | 22.46 | 22.72 | 22.36 | 1.82M |
| December 02, 2025 | 22.85 | 22.59 | 22.59 | 22.85 | 22.46 | 1.63M |
| December 01, 2025 | 22.64 | 22.85 | 22.85 | 23.08 | 22.64 | 2.34M |
| November 28, 2025 | 22.28 | 22.55 | 22.55 | 22.58 | 22.28 | 1.6M |
| November 27, 2025 | 22.5 | 22.38 | 22.38 | 22.69 | 22.3 | 1.77M |
| November 26, 2025 | 22.7 | 22.37 | 22.37 | 22.93 | 22.32 | 2.2M |
| November 25, 2025 | 22.46 | 22.8 | 22.8 | 23.16 | 22.4 | 2.97M |
| November 24, 2025 | 21.85 | 22.47 | 22.47 | 22.55 | 21.85 | 3.05M |
| November 21, 2025 | 22.5 | 21.87 | 21.87 | 22.85 | 21.7 | 4.27M |
| November 20, 2025 | 22.84 | 22.89 | 22.89 | 23.27 | 22.76 | 2.54M |
| November 19, 2025 | 22.85 | 22.9 | 22.9 | 23.21 | 22.55 | 3.08M |
| November 18, 2025 | 23.57 | 22.85 | 22.85 | 23.57 | 22.71 | 4.07M |
| November 17, 2025 | 23.38 | 23.57 | 23.57 | 23.61 | 23.37 | 2.05M |
| November 14, 2025 | 23.41 | 23.42 | 23.42 | 23.67 | 23.18 | 2.81M |
| November 13, 2025 | 23.14 | 23.4 | 23.4 | 23.6 | 23.11 | 3M |
| November 12, 2025 | 23.79 | 23.2 | 23.2 | 23.79 | 23.02 | 4.08M |
| November 11, 2025 | 23.85 | 23.8 | 23.8 | 23.92 | 23.72 | 2.73M |
| November 10, 2025 | 23.76 | 23.72 | 23.72 | 23.94 | 23.54 | 3.01M |
| November 07, 2025 | 23.8 | 23.81 | 23.81 | 24 | 23.7 | 2.88M |
| November 06, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.7 | 3M |
| November 05, 2025 | 23.5 | 23.88 | 23.88 | 23.94 | 23.4 | 3.32M |
| November 04, 2025 | 24.02 | 23.78 | 23.78 | 24.06 | 23.53 | 4.23M |
| November 03, 2025 | 24.6 | 23.99 | 23.99 | 24.61 | 23.72 | 6.22M |
| October 31, 2025 | 25.3 | 24.71 | 24.71 | 25.3 | 24.61 | 7.14M |
| October 30, 2025 | 25.29 | 25.42 | 25.42 | 25.83 | 24.9 | 11.83M |
| October 29, 2025 | 24.5 | 25.4 | 25.4 | 25.45 | 24.5 | 12.85M |
| October 28, 2025 | 24.66 | 24.4 | 24.4 | 24.66 | 24.2 | 5.37M |
| October 27, 2025 | 24.5 | 24.72 | 24.72 | 25.03 | 24.3 | 7.24M |
| October 24, 2025 | 24.19 | 24.25 | 24.25 | 24.41 | 24.06 | 4.72M |
| October 23, 2025 | 24.3 | 24.01 | 24.01 | 24.43 | 23.61 | 7.06M |
| October 22, 2025 | 24.73 | 24.61 | 24.61 | 25.07 | 23.9 | 8.83M |
| October 21, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.36 | 6.26M |