22.19
-0.11(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 22.18 | 22.19 | 22.19 | 22.77 | 21.86 | 10.45M |
| January 14, 2026 | 22.22 | 22.3 | 22.3 | 23.07 | 21.89 | 19.36M |
| January 13, 2026 | 22.59 | 22.23 | 22.23 | 23.19 | 21.5 | 19.64M |
| January 12, 2026 | 21.5 | 22.36 | 22.36 | 22.38 | 21.5 | 17.93M |
| January 09, 2026 | 19.85 | 21.38 | 21.38 | 21.38 | 19.84 | 19.27M |
| January 08, 2026 | 19.8 | 19.91 | 19.91 | 20.07 | 19.7 | 5.43M |
| January 07, 2026 | 19.7 | 19.89 | 19.89 | 20.45 | 19.55 | 8.84M |
| January 06, 2026 | 19.65 | 19.7 | 19.7 | 19.9 | 19.5 | 5.47M |
| January 05, 2026 | 18.92 | 19.59 | 19.59 | 19.77 | 18.92 | 8.42M |
| December 31, 2025 | 18.88 | 19.03 | 19.03 | 19.09 | 18.61 | 6.64M |
| December 30, 2025 | 19.38 | 18.89 | 18.89 | 19.38 | 18.85 | 7.71M |
| December 29, 2025 | 19.4 | 19.28 | 19.28 | 19.56 | 19.24 | 4.21M |
| December 26, 2025 | 19.58 | 19.4 | 19.4 | 19.8 | 19.35 | 4.66M |
| December 25, 2025 | 19.71 | 19.61 | 19.61 | 19.72 | 19.37 | 5.61M |
| December 24, 2025 | 19.6 | 19.71 | 19.71 | 20.05 | 19.6 | 5.34M |
| December 23, 2025 | 20.11 | 19.68 | 19.68 | 20.23 | 19.64 | 3.92M |
| December 22, 2025 | 20.29 | 20.08 | 20.08 | 20.62 | 19.89 | 6.86M |
| December 19, 2025 | 18.95 | 20.29 | 20.29 | 20.5 | 18.95 | 12.31M |
| December 18, 2025 | 19.19 | 18.9 | 18.9 | 19.48 | 18.83 | 4.59M |
| December 17, 2025 | 18.96 | 19.21 | 19.21 | 19.28 | 18.7 | 3.9M |
| December 16, 2025 | 19.3 | 19 | 19 | 19.32 | 18.8 | 3.84M |
| December 15, 2025 | 19.9 | 19.26 | 19.26 | 19.9 | 19.18 | 5.69M |
| December 12, 2025 | 19.77 | 19.94 | 19.94 | 20.08 | 19.55 | 4.38M |
| December 11, 2025 | 20 | 19.72 | 19.72 | 20.07 | 19.51 | 6M |
| December 10, 2025 | 20.3 | 20.19 | 20.19 | 20.31 | 19.95 | 3.87M |
| December 09, 2025 | 20.52 | 20.17 | 20.17 | 20.77 | 20.13 | 5.41M |
| December 08, 2025 | 21.06 | 20.65 | 20.65 | 21.15 | 20.59 | 7.4M |
| December 05, 2025 | 20.11 | 21.06 | 21.06 | 21.11 | 19.94 | 10.11M |
| December 04, 2025 | 20.75 | 19.98 | 19.98 | 20.79 | 19.92 | 7.45M |
| December 03, 2025 | 20.88 | 20.53 | 20.53 | 20.99 | 20.28 | 7.54M |
| December 02, 2025 | 21.26 | 20.82 | 20.82 | 21.53 | 20.79 | 6.62M |
| December 01, 2025 | 21.92 | 21.41 | 21.41 | 21.92 | 21.26 | 8.79M |
| November 28, 2025 | 21.89 | 22.01 | 22.01 | 22.32 | 21.67 | 5.96M |
| November 27, 2025 | 22.4 | 21.95 | 21.95 | 22.8 | 21.95 | 7.87M |
| November 26, 2025 | 22.33 | 22.56 | 22.56 | 23.07 | 22.33 | 11.1M |
| November 25, 2025 | 22.64 | 22.6 | 22.6 | 23.14 | 22.16 | 13.27M |
| November 24, 2025 | 22.16 | 22.15 | 22.15 | 22.67 | 20.73 | 17.01M |
| November 21, 2025 | 22.7 | 22.19 | 22.19 | 23.33 | 21.68 | 18.52M |
| November 20, 2025 | 21.75 | 22.35 | 22.35 | 22.93 | 21.66 | 15M |
| November 19, 2025 | 21.7 | 21.73 | 21.73 | 22.67 | 21.48 | 13.89M |
| November 18, 2025 | 20.66 | 21.34 | 21.34 | 21.47 | 20.5 | 8.38M |
| November 17, 2025 | 20.8 | 21.02 | 21.02 | 21.47 | 20.6 | 8.29M |
| November 14, 2025 | 22.02 | 20.8 | 20.8 | 22.3 | 20.47 | 19.58M |
| November 13, 2025 | 22.53 | 22.32 | 22.32 | 22.7 | 22.2 | 9.49M |
| November 12, 2025 | 22.83 | 22.7 | 22.7 | 23.09 | 22.5 | 8.64M |
| November 11, 2025 | 22.32 | 23.09 | 23.09 | 23.72 | 22 | 16.4M |
| November 10, 2025 | 23.22 | 22.32 | 22.32 | 23.23 | 22.32 | 13.66M |
| November 07, 2025 | 23.14 | 23.3 | 23.3 | 23.92 | 22.31 | 18.59M |
| November 06, 2025 | 22.83 | 23.39 | 23.39 | 23.56 | 22.6 | 13.09M |
| November 05, 2025 | 22.6 | 22.98 | 22.98 | 23.18 | 22.6 | 8.21M |
| November 04, 2025 | 23.33 | 23.07 | 23.07 | 23.58 | 22.8 | 10.75M |
| November 03, 2025 | 23.57 | 23.5 | 23.5 | 23.65 | 23.1 | 10.84M |
| October 31, 2025 | 22.54 | 23.61 | 23.61 | 23.7 | 22.54 | 19.09M |
| October 30, 2025 | 22.74 | 22.82 | 22.82 | 23.47 | 22.63 | 11.41M |
| October 29, 2025 | 23 | 22.97 | 22.97 | 23.77 | 22.82 | 13.33M |
| October 28, 2025 | 22.62 | 23.08 | 23.08 | 23.79 | 22.55 | 17.61M |
| October 27, 2025 | 23.3 | 22.71 | 22.71 | 23.4 | 22.45 | 14.52M |
| October 24, 2025 | 22.4 | 23.3 | 23.3 | 23.46 | 22.39 | 19.26M |
| October 23, 2025 | 22.05 | 22.57 | 22.57 | 22.68 | 21.25 | 18.29M |
| October 22, 2025 | 22 | 21.98 | 21.98 | 22.29 | 21.76 | 8.87M |