22.21
+0.28(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.97 | 22.21 | 22.21 | 22.39 | 21.73 | 7.59M |
| January 13, 2026 | 21.78 | 21.93 | 21.93 | 22.48 | 21.72 | 7.92M |
| January 12, 2026 | 21.78 | 21.72 | 21.72 | 22.22 | 21.6 | 7.45M |
| January 09, 2026 | 21.58 | 21.8 | 21.8 | 21.81 | 21.26 | 6.5M |
| January 08, 2026 | 21.47 | 21.37 | 21.37 | 21.57 | 21.2 | 4.45M |
| January 07, 2026 | 21 | 21.46 | 21.46 | 21.81 | 20.87 | 5.64M |
| January 06, 2026 | 21 | 21.01 | 21.01 | 21.55 | 20.76 | 5.78M |
| January 05, 2026 | 21.37 | 21.16 | 21.16 | 21.86 | 21.01 | 5.59M |
| December 31, 2025 | 20.36 | 21.37 | 21.37 | 21.47 | 20.15 | 7.46M |
| December 30, 2025 | 20.15 | 20.31 | 20.31 | 20.75 | 20 | 3.08M |
| December 29, 2025 | 20.47 | 20.19 | 20.19 | 20.55 | 20.17 | 3.82M |
| December 26, 2025 | 20.74 | 20.46 | 20.46 | 20.79 | 20.38 | 4.95M |
| December 25, 2025 | 19.41 | 20.9 | 20.9 | 21.15 | 19.3 | 8.96M |
| December 24, 2025 | 19.37 | 19.41 | 19.41 | 19.65 | 19.31 | 3.02M |
| December 23, 2025 | 19.69 | 19.56 | 19.56 | 19.76 | 19.31 | 2.72M |
| December 22, 2025 | 19.44 | 19.67 | 19.67 | 19.87 | 19.44 | 3.65M |
| December 19, 2025 | 19.38 | 19.35 | 19.35 | 19.43 | 19.2 | 2.91M |
| December 18, 2025 | 19.84 | 19.3 | 19.3 | 19.99 | 19.22 | 4.14M |
| December 17, 2025 | 19.54 | 19.82 | 19.82 | 19.96 | 19.12 | 4.34M |
| December 16, 2025 | 20.02 | 19.57 | 19.57 | 20.02 | 19.5 | 3.91M |
| December 15, 2025 | 20.15 | 20.03 | 20.03 | 20.37 | 19.9 | 3M |
| December 12, 2025 | 20.14 | 20.15 | 20.15 | 20.45 | 20.01 | 3.17M |
| December 11, 2025 | 20.59 | 20.23 | 20.23 | 20.69 | 20.15 | 4M |
| December 10, 2025 | 20.83 | 20.56 | 20.56 | 21.02 | 20.4 | 4.3M |
| December 09, 2025 | 21.59 | 20.95 | 20.95 | 21.59 | 20.92 | 5.92M |
| December 08, 2025 | 22.3 | 21.59 | 21.59 | 22.3 | 21.36 | 9.22M |
| December 05, 2025 | 22.16 | 22.52 | 22.52 | 22.68 | 21.98 | 5.23M |
| December 04, 2025 | 22.08 | 22.16 | 22.16 | 22.34 | 21.72 | 4.78M |
| December 03, 2025 | 22.09 | 22.23 | 22.23 | 22.54 | 21.7 | 5.81M |
| December 02, 2025 | 22.01 | 22.02 | 22.02 | 22.5 | 21.9 | 6M |
| December 01, 2025 | 22.79 | 21.98 | 21.98 | 22.94 | 21.92 | 9.02M |
| November 28, 2025 | 21.66 | 22.95 | 22.95 | 23 | 21.42 | 16.48M |
| November 27, 2025 | 20.38 | 21.48 | 21.48 | 21.85 | 20.18 | 9.91M |
| November 26, 2025 | 20.56 | 20.25 | 20.25 | 21 | 20.09 | 4.81M |
| November 25, 2025 | 19.32 | 20.24 | 20.24 | 20.58 | 19.31 | 6.96M |
| November 24, 2025 | 18.84 | 19.24 | 19.24 | 19.37 | 18.56 | 5.68M |
| November 21, 2025 | 19.18 | 18.63 | 18.63 | 19.38 | 18.24 | 8.23M |
| November 20, 2025 | 20.17 | 19.32 | 19.32 | 20.42 | 19.15 | 8.12M |
| November 19, 2025 | 20.46 | 20.2 | 20.2 | 20.82 | 20.13 | 3.34M |
| November 18, 2025 | 20.38 | 20.46 | 20.46 | 20.54 | 20.03 | 3.54M |
| November 17, 2025 | 20.93 | 20.51 | 20.51 | 20.93 | 20.4 | 4.29M |
| November 14, 2025 | 20.89 | 20.93 | 20.93 | 21.5 | 20.75 | 4.08M |
| November 13, 2025 | 21.14 | 20.9 | 20.9 | 21.2 | 20.84 | 4.31M |
| November 12, 2025 | 21.22 | 21.03 | 21.03 | 21.25 | 20.8 | 3.24M |
| November 11, 2025 | 21.35 | 21.18 | 21.18 | 21.55 | 21 | 6.46M |
| November 10, 2025 | 20.15 | 21.33 | 21.33 | 21.68 | 20.15 | 10.02M |
| November 07, 2025 | 20.91 | 20.28 | 20.28 | 20.92 | 20.26 | 5.39M |
| November 06, 2025 | 20.78 | 20.86 | 20.86 | 21.15 | 20.25 | 5.39M |
| November 05, 2025 | 20.33 | 20.77 | 20.77 | 20.95 | 19.91 | 5.39M |
| November 04, 2025 | 21.22 | 20.46 | 20.46 | 21.37 | 20.42 | 7.5M |
| November 03, 2025 | 22.45 | 21.44 | 21.44 | 22.45 | 21.31 | 9.75M |
| October 31, 2025 | 22.3 | 22.48 | 22.48 | 22.71 | 22.05 | 5.21M |
| October 30, 2025 | 22.69 | 22.37 | 22.37 | 22.83 | 21.8 | 8.27M |
| October 29, 2025 | 22.55 | 22.68 | 22.68 | 22.95 | 22.45 | 5.5M |
| October 28, 2025 | 22.55 | 22.55 | 22.55 | 22.82 | 22.34 | 5.08M |
| October 27, 2025 | 22.99 | 22.77 | 22.77 | 23.18 | 22.44 | 7.56M |
| October 24, 2025 | 23.02 | 22.84 | 22.84 | 23.25 | 22.6 | 7.34M |
| October 23, 2025 | 23.28 | 23.01 | 23.01 | 23.28 | 22.73 | 6.29M |
| October 22, 2025 | 23.02 | 23.32 | 23.32 | 23.6 | 22.55 | 10.46M |
| October 21, 2025 | 22.65 | 23.13 | 23.13 | 23.55 | 22.43 | 10.59M |