21.70
-0.05(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 21.75 | 21.7 | 21.7 | 21.82 | 21.66 | 12.53M |
| January 14, 2026 | 21.9 | 21.75 | 21.75 | 22 | 21.63 | 23.98M |
| January 13, 2026 | 22.18 | 21.93 | 21.93 | 22.31 | 21.9 | 24.97M |
| January 12, 2026 | 22.13 | 22.17 | 22.17 | 22.19 | 22.01 | 19.38M |
| January 09, 2026 | 22.09 | 22.13 | 22.13 | 22.18 | 22 | 15.59M |
| January 08, 2026 | 22.24 | 22.1 | 22.1 | 22.24 | 22.01 | 17.36M |
| January 07, 2026 | 22.5 | 22.3 | 22.3 | 22.5 | 22.16 | 15.93M |
| January 06, 2026 | 22.27 | 22.51 | 22.51 | 22.53 | 22.16 | 20.16M |
| January 05, 2026 | 22.6 | 22.3 | 22.3 | 22.61 | 22.15 | 23.12M |
| December 31, 2025 | 22.6 | 22.63 | 22.63 | 22.81 | 22.4 | 15.24M |
| December 30, 2025 | 22.6 | 22.5 | 22.5 | 22.67 | 22.44 | 12.46M |
| December 29, 2025 | 22.77 | 22.61 | 22.61 | 23.05 | 22.61 | 15.36M |
| December 26, 2025 | 22.28 | 22.78 | 22.78 | 23.29 | 22.28 | 36.31M |
| December 25, 2025 | 22.02 | 22.17 | 22.17 | 22.19 | 21.91 | 9.14M |
| December 24, 2025 | 22.03 | 22.02 | 22.02 | 22.14 | 21.94 | 9.89M |
| December 23, 2025 | 22.33 | 22.09 | 22.09 | 22.33 | 22.07 | 8.82M |
| December 22, 2025 | 22.34 | 22.33 | 22.33 | 22.5 | 22.26 | 8.59M |
| December 19, 2025 | 22.09 | 22.21 | 22.21 | 22.36 | 22.05 | 10.08M |
| December 18, 2025 | 22.45 | 22.06 | 22.06 | 22.45 | 22.03 | 10.9M |
| December 17, 2025 | 22.46 | 22.35 | 22.35 | 22.55 | 22.15 | 13.64M |
| December 16, 2025 | 22.7 | 22.55 | 22.55 | 22.78 | 22.41 | 13.7M |
| December 15, 2025 | 22.5 | 22.56 | 22.56 | 22.87 | 22.46 | 16.12M |
| December 12, 2025 | 21.89 | 22.69 | 22.69 | 22.85 | 21.7 | 44.19M |
| December 11, 2025 | 22.01 | 22.04 | 22.04 | 22.15 | 21.85 | 16.18M |
| December 10, 2025 | 21.63 | 22 | 22 | 22 | 21.4 | 16.19M |
| December 09, 2025 | 21.7 | 21.74 | 21.74 | 21.79 | 21.62 | 12.03M |
| December 08, 2025 | 21.92 | 21.77 | 21.77 | 21.96 | 21.74 | 12.74M |
| December 05, 2025 | 21.84 | 21.92 | 21.92 | 21.98 | 21.72 | 9.09M |
| December 04, 2025 | 21.8 | 21.8 | 21.8 | 21.95 | 21.72 | 10.28M |
| December 03, 2025 | 22.02 | 21.83 | 21.83 | 22.05 | 21.77 | 8.46M |
| December 02, 2025 | 22.18 | 22.01 | 22.01 | 22.25 | 21.95 | 10.44M |
| December 01, 2025 | 21.91 | 22.12 | 22.12 | 22.18 | 21.86 | 14.83M |
| November 28, 2025 | 21.75 | 21.9 | 21.9 | 21.92 | 21.58 | 10.97M |
| November 27, 2025 | 21.78 | 21.76 | 21.76 | 21.88 | 21.6 | 10.68M |
| November 26, 2025 | 21.71 | 21.78 | 21.78 | 21.83 | 21.68 | 9.29M |
| November 25, 2025 | 21.72 | 21.7 | 21.7 | 21.9 | 21.61 | 14.68M |
| November 24, 2025 | 21.7 | 21.64 | 21.64 | 21.74 | 21.55 | 12.35M |
| November 21, 2025 | 21.77 | 21.62 | 21.62 | 21.85 | 21.52 | 17M |
| November 20, 2025 | 22 | 21.9 | 21.9 | 22.12 | 21.86 | 12.63M |
| November 19, 2025 | 22.18 | 21.97 | 21.97 | 22.32 | 21.86 | 19M |
| November 18, 2025 | 22.42 | 22.13 | 22.13 | 22.51 | 22.1 | 17.47M |
| November 17, 2025 | 22.7 | 22.42 | 22.42 | 22.75 | 22.32 | 18.76M |
| November 14, 2025 | 22.97 | 22.7 | 22.7 | 23.12 | 22.68 | 18.9M |
| November 13, 2025 | 22.97 | 23.09 | 23.09 | 23.15 | 22.8 | 17.23M |
| November 12, 2025 | 23.36 | 22.97 | 22.97 | 23.37 | 22.85 | 22.42M |
| November 11, 2025 | 23.77 | 23.39 | 23.39 | 23.77 | 23.3 | 19.79M |
| November 10, 2025 | 22.85 | 23.73 | 23.73 | 23.81 | 22.78 | 37.82M |
| November 07, 2025 | 22.82 | 22.78 | 22.78 | 23 | 22.69 | 12.17M |
| November 06, 2025 | 22.49 | 22.81 | 22.81 | 22.9 | 22.46 | 16.38M |
| November 05, 2025 | 22.33 | 22.45 | 22.45 | 22.5 | 22.15 | 9.99M |
| November 04, 2025 | 22.64 | 22.47 | 22.47 | 22.72 | 22.36 | 13.41M |
| November 03, 2025 | 22.84 | 22.69 | 22.69 | 22.92 | 22.55 | 15.65M |
| October 31, 2025 | 22.72 | 22.79 | 22.79 | 22.91 | 22.61 | 12.81M |
| October 30, 2025 | 22.77 | 22.71 | 22.71 | 22.99 | 22.7 | 16.31M |
| October 29, 2025 | 22.81 | 22.77 | 22.77 | 22.86 | 22.62 | 14.56M |
| October 28, 2025 | 22.98 | 22.9 | 22.9 | 23.05 | 22.71 | 17.06M |
| October 27, 2025 | 23.1 | 22.91 | 22.91 | 23.1 | 22.76 | 22.58M |
| October 24, 2025 | 23.22 | 23.19 | 23.19 | 23.27 | 23.03 | 11.17M |
| October 23, 2025 | 22.84 | 23.21 | 23.21 | 23.22 | 22.7 | 12.74M |
| October 22, 2025 | 23.17 | 22.84 | 22.84 | 23.18 | 22.78 | 12.74M |