24.42
-0.85(-3.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.27 | 24.42 | 24.42 | 25.48 | 24.05 | 8.2M |
| January 13, 2026 | 25.9 | 25.27 | 25.27 | 26.2 | 25.22 | 7.53M |
| January 12, 2026 | 26.11 | 26.15 | 26.15 | 26.6 | 25.15 | 12.91M |
| January 09, 2026 | 24.09 | 25.85 | 25.85 | 26.12 | 23.93 | 11.43M |
| January 08, 2026 | 23.64 | 24 | 24 | 24.53 | 23.64 | 4.32M |
| January 07, 2026 | 24 | 23.85 | 23.85 | 24.09 | 23.61 | 3.91M |
| January 06, 2026 | 24 | 24 | 24 | 24.28 | 23.82 | 4.11M |
| January 05, 2026 | 24.4 | 24.04 | 24.04 | 24.49 | 23.9 | 5.85M |
| December 31, 2025 | 24.75 | 24.67 | 24.67 | 25.2 | 24.21 | 7.18M |
| December 30, 2025 | 24.59 | 24.52 | 24.52 | 24.72 | 23.93 | 7.2M |
| December 29, 2025 | 23.83 | 24.59 | 24.59 | 24.8 | 23.32 | 10.93M |
| December 26, 2025 | 23.32 | 23.74 | 23.74 | 25.3 | 23.18 | 9.95M |
| December 25, 2025 | 21.88 | 23.18 | 23.18 | 23.8 | 21.82 | 7.5M |
| December 24, 2025 | 21.84 | 21.88 | 21.88 | 22.13 | 21.76 | 2.65M |
| December 23, 2025 | 22.13 | 21.75 | 21.75 | 22.29 | 21.7 | 2.24M |
| December 22, 2025 | 22.21 | 22.17 | 22.17 | 22.56 | 22.11 | 2.83M |
| December 19, 2025 | 21.79 | 22.21 | 22.21 | 22.69 | 21.79 | 3.94M |
| December 18, 2025 | 21.31 | 21.78 | 21.78 | 22.04 | 21.21 | 3.12M |
| December 17, 2025 | 21.07 | 21.38 | 21.38 | 21.49 | 21 | 1.89M |
| December 16, 2025 | 21.41 | 21.25 | 21.25 | 21.66 | 21.03 | 2.48M |
| December 15, 2025 | 21.46 | 21.35 | 21.35 | 21.56 | 21.05 | 2.68M |
| December 12, 2025 | 21.88 | 21.47 | 21.47 | 21.88 | 21.37 | 3.62M |
| December 11, 2025 | 21.99 | 21.62 | 21.62 | 22.2 | 21.62 | 2.04M |
| December 10, 2025 | 21.7 | 22.06 | 22.06 | 22.22 | 21.6 | 2.82M |
| December 09, 2025 | 21.84 | 21.74 | 21.74 | 22.25 | 21.72 | 3.03M |
| December 08, 2025 | 22.17 | 21.89 | 21.89 | 22.46 | 21.73 | 3.54M |
| December 05, 2025 | 22.1 | 22.13 | 22.13 | 22.3 | 21.7 | 2.67M |
| December 04, 2025 | 21.85 | 22.04 | 22.04 | 22.32 | 21.73 | 2.61M |
| December 03, 2025 | 22.2 | 21.72 | 21.72 | 22.2 | 21.65 | 2.56M |
| December 02, 2025 | 22.47 | 22.05 | 22.05 | 22.52 | 21.98 | 2.53M |
| December 01, 2025 | 22.53 | 22.47 | 22.47 | 22.72 | 22.32 | 2.59M |
| November 28, 2025 | 22.24 | 22.65 | 22.65 | 22.66 | 22.07 | 3.39M |
| November 27, 2025 | 22.48 | 22.21 | 22.21 | 22.8 | 21.84 | 4.18M |
| November 26, 2025 | 22.2 | 22.3 | 22.3 | 22.88 | 21.91 | 6.84M |
| November 25, 2025 | 21.25 | 22.06 | 22.06 | 22.96 | 21.1 | 10.09M |
| November 24, 2025 | 20.78 | 21.1 | 21.1 | 21.28 | 20.46 | 3.44M |
| November 21, 2025 | 21.19 | 20.65 | 20.65 | 21.24 | 20.6 | 3.95M |
| November 20, 2025 | 21.49 | 21.11 | 21.11 | 21.5 | 21.04 | 2.48M |
| November 19, 2025 | 21.33 | 21.28 | 21.28 | 21.6 | 21.19 | 2.34M |
| November 18, 2025 | 21.66 | 21.35 | 21.35 | 21.67 | 21.14 | 4.36M |
| November 17, 2025 | 22.23 | 21.67 | 21.67 | 22.43 | 21.56 | 4.06M |
| November 14, 2025 | 22.54 | 22.25 | 22.25 | 22.87 | 22.25 | 3.1M |
| November 13, 2025 | 22.57 | 22.55 | 22.55 | 22.88 | 22.5 | 2.68M |
| November 12, 2025 | 23.29 | 22.57 | 22.57 | 23.29 | 22.5 | 2.59M |
| November 11, 2025 | 23.27 | 23.07 | 23.07 | 23.47 | 23 | 2.13M |
| November 10, 2025 | 23.46 | 23.2 | 23.2 | 23.69 | 22.96 | 2.99M |
| November 07, 2025 | 24.25 | 23.41 | 23.41 | 24.29 | 23.36 | 4.3M |
| November 06, 2025 | 24.7 | 24.3 | 24.3 | 24.75 | 24.02 | 5.77M |
| November 05, 2025 | 23.07 | 24.69 | 24.69 | 24.78 | 22.85 | 7.58M |
| November 04, 2025 | 24.51 | 23.35 | 23.35 | 24.69 | 23.18 | 6.97M |
| November 03, 2025 | 23.62 | 24.68 | 24.68 | 25.03 | 23.51 | 7.9M |
| October 31, 2025 | 23.61 | 23.68 | 23.68 | 24.1 | 23.61 | 2.98M |
| October 30, 2025 | 24.05 | 23.59 | 23.59 | 24.18 | 23.58 | 3.39M |
| October 29, 2025 | 24.15 | 23.96 | 23.96 | 24.16 | 23.81 | 2.76M |
| October 28, 2025 | 23.72 | 24.02 | 24.02 | 24.26 | 23.61 | 4.03M |
| October 27, 2025 | 23.37 | 23.77 | 23.77 | 23.89 | 23.37 | 3.91M |
| October 24, 2025 | 23.23 | 23.35 | 23.35 | 23.47 | 23.14 | 3.93M |
| October 23, 2025 | 23.14 | 23.22 | 23.22 | 23.44 | 22.45 | 3.68M |
| October 22, 2025 | 23.35 | 23.14 | 23.14 | 23.82 | 23.09 | 3.15M |
| October 21, 2025 | 23.61 | 23.48 | 23.48 | 23.65 | 23.22 | 2.72M |