23.65
-0.43(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24 | 23.65 | 23.65 | 24.56 | 23.49 | 139.76M |
| January 13, 2026 | 23.92 | 24.08 | 24.08 | 24.43 | 23.87 | 111.77M |
| January 12, 2026 | 23.88 | 23.91 | 23.91 | 24.05 | 23.43 | 143.34M |
| January 09, 2026 | 23.9 | 23.95 | 23.95 | 24.12 | 23.57 | 108.65M |
| January 08, 2026 | 24.88 | 23.95 | 23.95 | 24.88 | 23.89 | 161.36M |
| January 07, 2026 | 25.57 | 25.22 | 25.22 | 25.66 | 24.93 | 105.69M |
| January 06, 2026 | 24.3 | 25.56 | 25.56 | 25.75 | 24.2 | 164.24M |
| January 05, 2026 | 23.65 | 24.35 | 24.35 | 24.36 | 23.62 | 106.91M |
| December 31, 2025 | 23.56 | 23.59 | 23.59 | 24.04 | 23.4 | 79.7M |
| December 30, 2025 | 23.47 | 23.57 | 23.57 | 23.84 | 23.45 | 51.8M |
| December 29, 2025 | 23.85 | 23.61 | 23.61 | 24.02 | 23.55 | 73.64M |
| December 26, 2025 | 23.61 | 23.89 | 23.89 | 24.1 | 23.6 | 91.88M |
| December 25, 2025 | 23.59 | 23.68 | 23.68 | 23.83 | 23.47 | 79.68M |
| December 24, 2025 | 23.08 | 23.62 | 23.62 | 23.85 | 23 | 83.53M |
| December 23, 2025 | 22.95 | 23.2 | 23.2 | 23.58 | 22.91 | 93.53M |
| December 22, 2025 | 22.85 | 23.12 | 23.12 | 23.29 | 22.79 | 74.29M |
| December 19, 2025 | 22.9 | 22.93 | 22.93 | 23.36 | 22.81 | 88.14M |
| December 18, 2025 | 23.25 | 22.95 | 22.95 | 23.27 | 22.83 | 130.2M |
| December 17, 2025 | 22.4 | 23.68 | 23.68 | 24.53 | 22.28 | 197.54M |
| December 16, 2025 | 22.6 | 22.32 | 22.32 | 22.86 | 22.28 | 63.68M |
| December 15, 2025 | 22.01 | 22.73 | 22.73 | 23.18 | 21.97 | 126.63M |
| December 12, 2025 | 21.99 | 22.16 | 22.16 | 22.37 | 21.66 | 123.42M |
| December 11, 2025 | 22.38 | 22.01 | 21.86 | 22.54 | 21.97 | 53.11M |
| December 10, 2025 | 22.27 | 22.29 | 22.14 | 22.5 | 22.03 | 54.25M |
| December 09, 2025 | 22.61 | 22.39 | 22.39 | 22.73 | 22.31 | 76.16M |
| December 08, 2025 | 22.34 | 22.66 | 22.66 | 23.09 | 22.34 | 158.21M |
| December 05, 2025 | 21.15 | 21.8 | 21.8 | 22.1 | 21.09 | 96.82M |
| December 04, 2025 | 20.93 | 21.21 | 21.21 | 21.55 | 20.92 | 53.12M |
| December 03, 2025 | 21.28 | 20.93 | 20.93 | 21.35 | 20.89 | 42.96M |
| December 02, 2025 | 21.36 | 21.21 | 21.21 | 21.36 | 21.03 | 48.4M |
| December 01, 2025 | 21.08 | 21.4 | 21.4 | 21.63 | 21 | 71.08M |
| November 28, 2025 | 21.01 | 21.1 | 21.1 | 21.24 | 20.94 | 42.74M |
| November 27, 2025 | 20.94 | 21 | 21 | 21.28 | 20.94 | 37.64M |
| November 26, 2025 | 20.97 | 21.04 | 21.04 | 21.19 | 20.78 | 40.69M |
| November 25, 2025 | 20.95 | 20.94 | 20.94 | 21.16 | 20.91 | 52.86M |
| November 24, 2025 | 20.73 | 20.88 | 20.88 | 21.2 | 20.42 | 78.87M |
| November 21, 2025 | 21.33 | 20.64 | 20.64 | 21.48 | 20.62 | 101.93M |
| November 20, 2025 | 22.7 | 21.59 | 21.59 | 22.87 | 21.52 | 102.47M |
| November 19, 2025 | 22.1 | 22.16 | 22.16 | 22.6 | 21.96 | 60.17M |
| November 18, 2025 | 21.64 | 22.17 | 22.17 | 22.67 | 21.55 | 127.04M |
| November 17, 2025 | 22.17 | 21.64 | 21.64 | 22.28 | 21.5 | 65.23M |
| November 14, 2025 | 22.55 | 22.17 | 22.17 | 22.59 | 22.15 | 80.57M |
| November 13, 2025 | 22.27 | 22.84 | 22.84 | 22.92 | 22.21 | 89.58M |
| November 12, 2025 | 22.44 | 22.3 | 22.3 | 22.63 | 22.18 | 52.93M |
| November 11, 2025 | 22.69 | 22.45 | 22.45 | 22.86 | 22.3 | 68.36M |
| November 10, 2025 | 22.18 | 22.69 | 22.69 | 22.99 | 21.98 | 103.79M |
| November 07, 2025 | 22.36 | 22.25 | 22.25 | 22.54 | 22.1 | 76.4M |
| November 06, 2025 | 21.39 | 22.46 | 22.46 | 22.6 | 21.31 | 173.08M |
| November 05, 2025 | 21.2 | 21.26 | 21.26 | 21.4 | 21.16 | 54.32M |
| November 04, 2025 | 21.43 | 21.43 | 21.43 | 21.61 | 21.36 | 65.89M |
| November 03, 2025 | 21.6 | 21.53 | 21.53 | 21.68 | 21.18 | 86.79M |
| October 31, 2025 | 22.65 | 21.72 | 21.72 | 22.65 | 21.72 | 160.78M |
| October 30, 2025 | 22.82 | 22.75 | 22.75 | 23.27 | 22.7 | 130.26M |
| October 29, 2025 | 22.14 | 22.96 | 22.96 | 23.01 | 22.11 | 165.41M |
| October 28, 2025 | 22.3 | 22.18 | 22.18 | 22.45 | 22.08 | 95.78M |
| October 27, 2025 | 22.24 | 22.45 | 22.45 | 22.62 | 22.03 | 173.43M |
| October 24, 2025 | 21.51 | 21.8 | 21.8 | 21.8 | 21.41 | 83.71M |
| October 23, 2025 | 21.41 | 21.49 | 21.49 | 21.54 | 21 | 81.72M |
| October 22, 2025 | 21.7 | 21.42 | 21.42 | 21.82 | 21.38 | 87.12M |
| October 21, 2025 | 21.62 | 21.87 | 21.87 | 22.15 | 21.62 | 111.74M |