24.71
+0.79(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.92 | 24.71 | 24.71 | 24.9 | 23.88 | 31.24M |
| January 13, 2026 | 24.66 | 23.92 | 23.92 | 24.67 | 23.65 | 20.2M |
| January 12, 2026 | 23.88 | 24.47 | 24.47 | 24.56 | 23.88 | 24.22M |
| January 09, 2026 | 23.35 | 23.64 | 23.64 | 23.85 | 23.09 | 18.06M |
| January 08, 2026 | 22.48 | 23.33 | 23.33 | 23.56 | 22.37 | 19.69M |
| January 07, 2026 | 22.28 | 22.37 | 22.37 | 22.75 | 22.08 | 12.03M |
| January 06, 2026 | 21.76 | 22.18 | 22.18 | 22.18 | 21.72 | 11.34M |
| January 05, 2026 | 21.27 | 21.75 | 21.75 | 21.78 | 21.23 | 9.54M |
| December 31, 2025 | 21.25 | 21.3 | 21.3 | 21.4 | 21.07 | 6.89M |
| December 30, 2025 | 21.25 | 21.27 | 21.27 | 21.64 | 21.2 | 5.93M |
| December 29, 2025 | 21.21 | 21.25 | 21.25 | 21.36 | 21.18 | 5.26M |
| December 26, 2025 | 21.31 | 21.18 | 21.18 | 21.45 | 21.13 | 5.97M |
| December 25, 2025 | 21.47 | 21.37 | 21.37 | 21.49 | 21.25 | 4.87M |
| December 24, 2025 | 21.07 | 21.27 | 21.27 | 21.35 | 21.02 | 4.86M |
| December 23, 2025 | 21.45 | 21.07 | 21.07 | 21.47 | 21 | 4.83M |
| December 22, 2025 | 21.34 | 21.4 | 21.4 | 21.57 | 21.32 | 5.37M |
| December 19, 2025 | 21.29 | 21.4 | 21.4 | 21.45 | 21.17 | 5.98M |
| December 18, 2025 | 20.99 | 21.19 | 21.19 | 21.35 | 20.88 | 5.28M |
| December 17, 2025 | 21.04 | 21.05 | 21.05 | 21.22 | 20.62 | 6.69M |
| December 16, 2025 | 21.28 | 20.93 | 20.93 | 21.34 | 20.88 | 7.23M |
| December 15, 2025 | 22.09 | 21.28 | 21.28 | 22.1 | 21.26 | 13.34M |
| December 12, 2025 | 22.37 | 22.36 | 22.36 | 22.6 | 22.25 | 7.17M |
| December 11, 2025 | 22.62 | 22.39 | 22.39 | 22.94 | 22.38 | 6.6M |
| December 10, 2025 | 22.53 | 22.61 | 22.61 | 22.69 | 22.21 | 4.5M |
| December 09, 2025 | 22.65 | 22.6 | 22.6 | 22.95 | 22.52 | 5.66M |
| December 08, 2025 | 22.38 | 22.67 | 22.67 | 22.84 | 22.38 | 5.64M |
| December 05, 2025 | 22.37 | 22.36 | 22.36 | 22.42 | 22.01 | 4.18M |
| December 04, 2025 | 22.38 | 22.29 | 22.29 | 22.45 | 22.17 | 3.23M |
| December 03, 2025 | 22.7 | 22.38 | 22.38 | 22.7 | 22.3 | 4.48M |
| December 02, 2025 | 22.88 | 22.6 | 22.6 | 22.88 | 22.53 | 5.5M |
| December 01, 2025 | 22.53 | 22.83 | 22.83 | 22.98 | 22.35 | 8.28M |
| November 28, 2025 | 22.18 | 22.37 | 22.37 | 22.38 | 22.06 | 4.53M |
| November 27, 2025 | 22.29 | 22.18 | 22.18 | 22.47 | 22.1 | 4.6M |
| November 26, 2025 | 22.51 | 22.29 | 22.29 | 22.69 | 22.24 | 6.08M |
| November 25, 2025 | 22.8 | 22.56 | 22.56 | 22.93 | 22.53 | 8.79M |
| November 24, 2025 | 22.25 | 22.67 | 22.67 | 22.73 | 21.81 | 6.08M |
| November 21, 2025 | 22.45 | 22.1 | 22.1 | 22.64 | 21.96 | 7.1M |
| November 20, 2025 | 22.6 | 22.53 | 22.53 | 22.8 | 22.47 | 5.14M |
| November 19, 2025 | 22.94 | 22.52 | 22.52 | 23.1 | 22.47 | 7.18M |
| November 18, 2025 | 23.02 | 22.95 | 22.95 | 23.17 | 22.9 | 6.03M |
| November 17, 2025 | 23.01 | 23.11 | 23.11 | 23.34 | 23 | 6.57M |
| November 14, 2025 | 23.3 | 23.2 | 23.2 | 23.45 | 23.16 | 7.22M |
| November 13, 2025 | 23.21 | 23.31 | 23.31 | 23.42 | 23.15 | 10.25M |
| November 12, 2025 | 23.92 | 23.43 | 23.43 | 23.98 | 23.19 | 13.88M |
| November 11, 2025 | 25 | 24.26 | 24.26 | 25 | 24.21 | 22.54M |
| November 10, 2025 | 24.25 | 23.96 | 23.96 | 24.39 | 23.86 | 9.57M |
| November 07, 2025 | 24.01 | 24.2 | 24.2 | 24.4 | 23.87 | 9.75M |
| November 06, 2025 | 24.3 | 24.19 | 24.19 | 24.62 | 24.1 | 14.72M |
| November 05, 2025 | 23.71 | 24.23 | 24.23 | 24.5 | 23.61 | 17.88M |
| November 04, 2025 | 24 | 23.8 | 23.8 | 24.06 | 23.66 | 8.29M |
| November 03, 2025 | 23.79 | 24.06 | 24.06 | 24.1 | 23.4 | 14.92M |
| October 31, 2025 | 22.87 | 23.49 | 23.49 | 23.7 | 22.81 | 14.33M |
| October 30, 2025 | 22.71 | 22.9 | 22.9 | 23.15 | 22.6 | 10.44M |
| October 29, 2025 | 23.3 | 22.84 | 22.84 | 23.46 | 22.62 | 17.79M |
| October 28, 2025 | 23.3 | 23.43 | 23.43 | 23.76 | 23.03 | 10.93M |
| October 27, 2025 | 23.42 | 23.3 | 23.3 | 23.59 | 23.27 | 12.51M |
| October 24, 2025 | 23.63 | 23.42 | 23.42 | 23.95 | 23.22 | 13.64M |
| October 23, 2025 | 23.78 | 23.63 | 23.63 | 23.78 | 23.4 | 7.46M |
| October 22, 2025 | 23.28 | 23.78 | 23.78 | 23.86 | 23.14 | 12.95M |
| October 21, 2025 | 23.03 | 23.32 | 23.32 | 23.36 | 22.98 | 8.8M |