24.38
+0.4(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 23.85 | 24.38 | 24.38 | 24.43 | 23.75 | 4.68M |
| January 14, 2026 | 24.16 | 23.98 | 23.98 | 24.35 | 23.67 | 4.92M |
| January 13, 2026 | 24.73 | 24.13 | 24.13 | 24.84 | 24.1 | 5.58M |
| January 12, 2026 | 25.13 | 24.7 | 24.7 | 25.22 | 24.65 | 5.86M |
| January 09, 2026 | 24.49 | 25.12 | 25.12 | 25.39 | 24.49 | 6.71M |
| January 08, 2026 | 24.43 | 24.48 | 24.48 | 24.88 | 24.33 | 3.71M |
| January 07, 2026 | 25.07 | 24.43 | 24.43 | 25.07 | 24.39 | 5.67M |
| January 06, 2026 | 24.5 | 25.08 | 25.08 | 25.32 | 24.42 | 8.63M |
| January 05, 2026 | 23.64 | 24.79 | 24.79 | 24.81 | 23.54 | 12.49M |
| December 31, 2025 | 24 | 23.62 | 23.62 | 24.38 | 23.51 | 8.64M |
| December 30, 2025 | 22.79 | 24.09 | 24.09 | 25.2 | 22.41 | 13.52M |
| December 29, 2025 | 22.77 | 22.91 | 22.91 | 23.06 | 22.4 | 3.22M |
| December 26, 2025 | 23.43 | 22.85 | 22.85 | 23.43 | 22.79 | 4.65M |
| December 25, 2025 | 23.79 | 23.42 | 23.42 | 23.81 | 23.36 | 3.67M |
| December 24, 2025 | 23.3 | 23.57 | 23.57 | 23.71 | 23.03 | 5.99M |
| December 23, 2025 | 22.81 | 24.14 | 24.14 | 25 | 22.55 | 11.25M |
| December 22, 2025 | 22.9 | 22.81 | 22.81 | 23.03 | 22.62 | 1.86M |
| December 19, 2025 | 22.42 | 22.73 | 22.73 | 22.85 | 22.36 | 1.71M |
| December 18, 2025 | 22.59 | 22.42 | 22.42 | 22.86 | 22.42 | 2.18M |
| December 17, 2025 | 22.2 | 22.51 | 22.51 | 22.58 | 21.84 | 3.33M |
| December 16, 2025 | 23.78 | 22.31 | 22.31 | 23.78 | 22.12 | 5.16M |
| December 15, 2025 | 23.87 | 23.85 | 23.85 | 24.1 | 23.45 | 2.22M |
| December 12, 2025 | 23.5 | 23.87 | 23.87 | 24.5 | 23.5 | 4.7M |
| December 11, 2025 | 23.68 | 23.66 | 23.66 | 24.05 | 23.3 | 3.7M |
| December 10, 2025 | 23.3 | 23.68 | 23.68 | 23.88 | 23.05 | 3.84M |
| December 09, 2025 | 23.3 | 23.49 | 23.49 | 24.5 | 23.3 | 5.45M |
| December 08, 2025 | 24 | 23.4 | 23.4 | 24.97 | 23.08 | 6.93M |
| December 05, 2025 | 23.35 | 23.68 | 23.68 | 23.9 | 22.7 | 4.44M |
| December 04, 2025 | 22.99 | 23.15 | 23.15 | 23.8 | 22.99 | 3.37M |
| December 03, 2025 | 22.89 | 22.97 | 22.97 | 23.12 | 22.7 | 1.97M |
| December 02, 2025 | 23.28 | 22.88 | 22.88 | 23.28 | 22.8 | 1.72M |
| December 01, 2025 | 23.2 | 23.19 | 23.19 | 23.38 | 22.88 | 2.73M |
| November 28, 2025 | 21.74 | 23.21 | 23.21 | 23.48 | 21.74 | 6.57M |
| November 27, 2025 | 21.71 | 21.88 | 21.88 | 21.99 | 21.63 | 1.85M |
| November 26, 2025 | 22.03 | 21.69 | 21.69 | 22.48 | 21.61 | 2.82M |
| November 25, 2025 | 21.46 | 21.93 | 21.93 | 22 | 21.38 | 2.7M |
| November 24, 2025 | 21.34 | 21.41 | 21.41 | 21.61 | 21.1 | 2.4M |
| November 21, 2025 | 22.27 | 21.34 | 21.34 | 22.35 | 21.28 | 4.11M |
| November 20, 2025 | 22.65 | 22.21 | 22.21 | 22.79 | 22.02 | 3.69M |
| November 19, 2025 | 23.73 | 22.59 | 22.59 | 23.81 | 22.36 | 6.23M |
| November 18, 2025 | 24.42 | 23.85 | 23.85 | 24.42 | 23.5 | 4.69M |
| November 17, 2025 | 24.55 | 24.46 | 24.46 | 24.59 | 23.93 | 4.99M |
| November 14, 2025 | 23.78 | 24.54 | 24.54 | 24.68 | 23.7 | 9.09M |
| November 13, 2025 | 23.67 | 23.81 | 23.81 | 23.85 | 23.01 | 4.04M |
| November 12, 2025 | 23.93 | 23.67 | 23.67 | 24.29 | 23.51 | 3.54M |
| November 11, 2025 | 23.99 | 23.78 | 23.78 | 24.35 | 23.71 | 4.11M |
| November 10, 2025 | 24.31 | 23.99 | 23.99 | 24.7 | 23.75 | 5.34M |
| November 07, 2025 | 24.38 | 24.55 | 24.55 | 25.4 | 24.2 | 7.34M |
| November 06, 2025 | 23.82 | 24.23 | 24.23 | 24.4 | 23.79 | 5.1M |
| November 05, 2025 | 23.82 | 23.96 | 23.96 | 24.07 | 23.66 | 4.55M |
| November 04, 2025 | 24.19 | 23.96 | 23.96 | 24.3 | 23.81 | 4.69M |
| November 03, 2025 | 23.52 | 24.14 | 24.14 | 24.18 | 23.52 | 6.88M |
| October 31, 2025 | 23.29 | 23.53 | 23.53 | 23.75 | 23.21 | 3.41M |
| October 30, 2025 | 23.77 | 23.33 | 23.33 | 23.83 | 23.3 | 4.26M |
| October 29, 2025 | 23.52 | 23.77 | 23.77 | 23.78 | 23.23 | 5.34M |
| October 28, 2025 | 23.8 | 23.64 | 23.64 | 24.05 | 23.47 | 5.57M |
| October 27, 2025 | 24.06 | 23.9 | 23.9 | 24.21 | 23.81 | 5.51M |
| October 24, 2025 | 23.95 | 23.81 | 23.81 | 24.1 | 23.7 | 5.37M |
| October 23, 2025 | 24.29 | 23.95 | 23.95 | 24.5 | 23.56 | 6.8M |
| October 22, 2025 | 24.31 | 24.34 | 24.34 | 25.2 | 24.2 | 7.11M |