26.08
+1.13(+4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.95 | 26.08 | 26.08 | 27.13 | 24.95 | 11.71M |
| January 13, 2026 | 24.61 | 24.95 | 24.95 | 25.18 | 24.25 | 5.05M |
| January 12, 2026 | 24.73 | 24.56 | 24.56 | 25.18 | 24.46 | 4.13M |
| January 09, 2026 | 24.46 | 24.46 | 24.46 | 24.47 | 23.9 | 3.86M |
| January 08, 2026 | 23.96 | 24.46 | 24.46 | 24.6 | 23.96 | 3.69M |
| January 07, 2026 | 24.35 | 23.96 | 23.96 | 24.68 | 23.82 | 2.86M |
| January 06, 2026 | 24.03 | 24.3 | 24.3 | 24.88 | 24.03 | 3.79M |
| January 05, 2026 | 23.37 | 23.99 | 23.99 | 24.42 | 23.24 | 4.18M |
| December 31, 2025 | 22.9 | 23.38 | 23.38 | 23.57 | 22.86 | 2.54M |
| December 30, 2025 | 23.12 | 22.9 | 22.9 | 23.37 | 22.9 | 2.96M |
| December 29, 2025 | 23 | 23.18 | 23.18 | 23.48 | 22.86 | 2.22M |
| December 26, 2025 | 23.55 | 23.09 | 23.09 | 23.55 | 22.9 | 2.17M |
| December 25, 2025 | 22.89 | 23.55 | 23.55 | 23.68 | 22.89 | 2.49M |
| December 24, 2025 | 22.73 | 22.94 | 22.94 | 23.03 | 22.58 | 1.98M |
| December 23, 2025 | 23.32 | 22.62 | 22.62 | 23.33 | 22.55 | 2.96M |
| December 22, 2025 | 23.5 | 23.32 | 23.32 | 24.05 | 23.26 | 3.13M |
| December 19, 2025 | 23.68 | 23.26 | 23.26 | 23.68 | 22.94 | 1.55M |
| December 18, 2025 | 23.2 | 23 | 23 | 23.37 | 22.98 | 1.13M |
| December 17, 2025 | 22.69 | 23.13 | 23.13 | 23.22 | 22.1 | 3.31M |
| December 16, 2025 | 23.26 | 22.7 | 22.7 | 23.68 | 22.7 | 2.91M |
| December 15, 2025 | 23.71 | 23.5 | 23.5 | 23.9 | 23.25 | 1.53M |
| December 12, 2025 | 23.13 | 23.55 | 23.55 | 24.03 | 23 | 3.3M |
| December 11, 2025 | 23.79 | 23.13 | 23.13 | 23.86 | 23.07 | 3.35M |
| December 10, 2025 | 23.78 | 23.78 | 23.78 | 24.38 | 23.68 | 3.67M |
| December 09, 2025 | 23.96 | 23.78 | 23.78 | 24.65 | 23.67 | 3.23M |
| December 08, 2025 | 24.08 | 23.81 | 23.81 | 24.19 | 23.75 | 2.11M |
| December 05, 2025 | 23.99 | 23.97 | 23.97 | 24.23 | 23.51 | 3.09M |
| December 04, 2025 | 23.8 | 23.83 | 23.83 | 24.03 | 23.51 | 1.36M |
| December 03, 2025 | 23.68 | 24.03 | 24.03 | 24.07 | 23.64 | 1.94M |
| December 02, 2025 | 24.34 | 23.91 | 23.91 | 24.38 | 23.85 | 2.09M |
| December 01, 2025 | 24.73 | 24.39 | 24.39 | 24.96 | 24.26 | 2.46M |
| November 28, 2025 | 24.4 | 24.72 | 24.72 | 25.2 | 24.02 | 2.82M |
| November 27, 2025 | 24.7 | 24.52 | 24.52 | 25.17 | 24.47 | 1.74M |
| November 26, 2025 | 24.81 | 24.82 | 24.82 | 25.08 | 24.61 | 2.05M |
| November 25, 2025 | 23.67 | 24.81 | 24.81 | 25.38 | 23.67 | 4.9M |
| November 24, 2025 | 23.4 | 23.65 | 23.65 | 24.08 | 23.26 | 2.63M |
| November 21, 2025 | 24.72 | 23.38 | 23.38 | 25.15 | 23.14 | 4.48M |
| November 20, 2025 | 24.65 | 24.66 | 24.66 | 24.7 | 24.12 | 2.44M |
| November 19, 2025 | 24.67 | 24.65 | 24.65 | 24.88 | 24.39 | 1.51M |
| November 18, 2025 | 24.6 | 24.6 | 24.6 | 25.01 | 24.48 | 1.73M |
| November 17, 2025 | 25.25 | 24.91 | 24.91 | 25.73 | 24.64 | 3.51M |
| November 14, 2025 | 25.59 | 25.5 | 25.5 | 25.78 | 25.31 | 1.71M |
| November 13, 2025 | 25.26 | 25.59 | 25.59 | 25.6 | 24.86 | 2.42M |
| November 12, 2025 | 25.37 | 25.14 | 25.14 | 25.52 | 24.93 | 1.98M |
| November 11, 2025 | 26.1 | 25.52 | 25.52 | 26.1 | 25.4 | 2.44M |
| November 10, 2025 | 26.08 | 25.75 | 25.75 | 26.45 | 25.7 | 3.61M |
| November 07, 2025 | 25.43 | 26.1 | 26.1 | 26.59 | 25.4 | 4.55M |
| November 06, 2025 | 25.61 | 25.59 | 25.59 | 25.77 | 25.31 | 2.02M |
| November 05, 2025 | 24.91 | 25.55 | 25.55 | 25.75 | 24.91 | 2.34M |
| November 04, 2025 | 25.88 | 25.46 | 25.46 | 25.88 | 25.2 | 2.31M |
| November 03, 2025 | 25.6 | 25.88 | 25.88 | 26.1 | 25.5 | 2.54M |
| October 31, 2025 | 25.43 | 25.6 | 25.6 | 26.13 | 25.2 | 2.72M |
| October 30, 2025 | 26.18 | 25.43 | 25.43 | 26.24 | 25.4 | 2.66M |
| October 29, 2025 | 26.42 | 26.18 | 26.18 | 26.65 | 25.86 | 3.02M |
| October 28, 2025 | 25.92 | 26.46 | 26.46 | 26.8 | 25.44 | 4.81M |
| October 27, 2025 | 25.8 | 25.92 | 25.92 | 26.39 | 25.4 | 4.64M |
| October 24, 2025 | 25.4 | 25.42 | 25.42 | 26.06 | 25.08 | 3.08M |
| October 23, 2025 | 25.8 | 25.2 | 25.2 | 26.01 | 24.92 | 2.61M |
| October 22, 2025 | 24.6 | 25.76 | 25.76 | 25.99 | 24.54 | 5.56M |
| October 21, 2025 | 23.73 | 24.72 | 24.72 | 25.11 | 23.42 | 3.7M |