28.03
+2.55(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.88 | 28.03 | 28.03 | 28.03 | 25.6 | 109.7M |
| January 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 24.65M |
| January 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 34.4M |
| January 09, 2026 | 20.05 | 21.05 | 21.05 | 21.17 | 20.02 | 41.34M |
| January 08, 2026 | 19.85 | 20.07 | 20.07 | 20.24 | 19.74 | 19.52M |
| January 07, 2026 | 19.85 | 19.85 | 19.85 | 20.11 | 19.79 | 18.42M |
| January 06, 2026 | 19.41 | 19.9 | 19.9 | 20.13 | 19.4 | 25.12M |
| January 05, 2026 | 19.05 | 19.5 | 19.5 | 19.53 | 18.97 | 18.03M |
| December 31, 2025 | 18.86 | 19.05 | 19.05 | 19.18 | 18.86 | 8.88M |
| December 30, 2025 | 18.78 | 18.88 | 18.88 | 18.95 | 18.76 | 6.29M |
| December 29, 2025 | 18.86 | 18.81 | 18.81 | 18.92 | 18.76 | 5.69M |
| December 26, 2025 | 18.86 | 18.88 | 18.88 | 18.97 | 18.8 | 6.47M |
| December 25, 2025 | 18.75 | 18.85 | 18.85 | 18.86 | 18.71 | 5.43M |
| December 24, 2025 | 18.56 | 18.75 | 18.75 | 18.78 | 18.56 | 4.15M |
| December 23, 2025 | 18.95 | 18.66 | 18.66 | 18.95 | 18.63 | 5.08M |
| December 22, 2025 | 18.76 | 18.77 | 18.77 | 18.83 | 18.71 | 5.08M |
| December 19, 2025 | 18.72 | 18.76 | 18.76 | 18.85 | 18.61 | 6.79M |
| December 18, 2025 | 18.59 | 18.68 | 18.68 | 18.83 | 18.56 | 6.26M |
| December 17, 2025 | 18.42 | 18.6 | 18.6 | 18.67 | 18.36 | 6.35M |
| December 16, 2025 | 18.69 | 18.46 | 18.46 | 18.73 | 18.32 | 9.77M |
| December 15, 2025 | 19.11 | 18.78 | 18.78 | 19.15 | 18.78 | 12.27M |
| December 12, 2025 | 19.24 | 19.22 | 19.22 | 19.3 | 19.16 | 10.99M |
| December 11, 2025 | 19.5 | 19.21 | 19.21 | 19.52 | 19.21 | 8.17M |
| December 10, 2025 | 19.33 | 19.48 | 19.48 | 19.55 | 19.24 | 7.84M |
| December 09, 2025 | 19.55 | 19.38 | 19.38 | 19.6 | 19.38 | 9.24M |
| December 08, 2025 | 19.58 | 19.57 | 19.57 | 19.64 | 19.53 | 11.34M |
| December 05, 2025 | 19.46 | 19.58 | 19.58 | 19.59 | 19.32 | 9.01M |
| December 04, 2025 | 19.4 | 19.46 | 19.46 | 19.55 | 19.38 | 9.21M |
| December 03, 2025 | 19.83 | 19.55 | 19.55 | 19.88 | 19.37 | 15.36M |
| December 02, 2025 | 20.02 | 19.75 | 19.75 | 20.1 | 19.73 | 19.14M |
| December 01, 2025 | 20.3 | 20.16 | 20.16 | 20.46 | 20.01 | 33.83M |
| November 28, 2025 | 20.75 | 20.97 | 20.97 | 21.24 | 20.6 | 36.74M |
| November 27, 2025 | 20.64 | 20.85 | 20.85 | 20.89 | 20.33 | 33.22M |
| November 26, 2025 | 20.8 | 20.58 | 20.58 | 21.14 | 20.53 | 46.49M |
| November 25, 2025 | 19.76 | 20.9 | 20.9 | 21.77 | 19.71 | 69.4M |
| November 24, 2025 | 19.4 | 19.79 | 19.79 | 19.84 | 19.21 | 13.27M |
| November 21, 2025 | 19.28 | 19.3 | 19.3 | 19.62 | 19.15 | 9.58M |
| November 20, 2025 | 19.63 | 19.47 | 19.47 | 19.7 | 19.42 | 6.54M |
| November 19, 2025 | 20.03 | 19.62 | 19.62 | 20.03 | 19.59 | 13.07M |
| November 18, 2025 | 19.93 | 20.12 | 20.12 | 20.22 | 19.79 | 16.76M |
| November 17, 2025 | 19.78 | 19.94 | 19.94 | 19.96 | 19.53 | 9.85M |
| November 14, 2025 | 19.8 | 19.79 | 19.79 | 19.93 | 19.79 | 8.15M |
| November 13, 2025 | 19.8 | 19.88 | 19.88 | 19.9 | 19.75 | 6.67M |
| November 12, 2025 | 19.9 | 19.83 | 19.83 | 19.98 | 19.81 | 6.83M |
| November 11, 2025 | 20 | 19.93 | 19.93 | 20.09 | 19.86 | 10.94M |
| November 10, 2025 | 19.86 | 20.16 | 20.16 | 20.56 | 19.76 | 19.54M |
| November 07, 2025 | 19.8 | 19.73 | 19.73 | 19.97 | 19.69 | 8.95M |
| November 06, 2025 | 20.14 | 19.92 | 19.92 | 20.23 | 19.9 | 13.23M |
| November 05, 2025 | 20.32 | 20.2 | 20.2 | 20.51 | 20.02 | 17.06M |
| November 04, 2025 | 20.37 | 20.45 | 20.45 | 20.49 | 20.24 | 14.22M |
| November 03, 2025 | 20.24 | 20.44 | 20.44 | 20.51 | 20.12 | 19.62M |
| October 31, 2025 | 19.65 | 20.2 | 20.2 | 20.3 | 19.57 | 25.3M |
| October 30, 2025 | 19.49 | 19.84 | 19.84 | 20.31 | 19.28 | 24.88M |
| October 29, 2025 | 19.4 | 19.45 | 19.45 | 19.48 | 19.22 | 7.21M |
| October 28, 2025 | 19.39 | 19.39 | 19.39 | 19.5 | 19.35 | 4.72M |
| October 27, 2025 | 19.55 | 19.44 | 19.44 | 19.56 | 19.37 | 6.12M |
| October 24, 2025 | 19.35 | 19.45 | 19.45 | 19.51 | 19.33 | 6.65M |
| October 23, 2025 | 19.3 | 19.38 | 19.38 | 19.38 | 19.13 | 5.94M |
| October 22, 2025 | 19.2 | 19.3 | 19.3 | 19.35 | 19.14 | 4.2M |
| October 21, 2025 | 19.15 | 19.25 | 19.25 | 19.32 | 19.1 | 5.12M |