24.27
+0.42(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 24.02 | 24.27 | 24.27 | 24.56 | 23.63 | 13.73M |
| January 14, 2026 | 22.58 | 23.85 | 23.85 | 24.19 | 22.2 | 16.52M |
| January 13, 2026 | 21.66 | 22.58 | 22.58 | 23.75 | 21.25 | 12.4M |
| January 12, 2026 | 20.54 | 21.65 | 21.65 | 22.13 | 20.53 | 9.45M |
| January 09, 2026 | 20.42 | 20.52 | 20.52 | 20.7 | 20.28 | 3.32M |
| January 08, 2026 | 20.11 | 20.51 | 20.51 | 20.59 | 20.11 | 3.72M |
| January 07, 2026 | 20.75 | 20.31 | 20.31 | 20.75 | 20.05 | 3.84M |
| January 06, 2026 | 19.96 | 20.34 | 20.34 | 20.8 | 19.96 | 5.28M |
| January 05, 2026 | 19.36 | 19.96 | 19.96 | 19.99 | 19.29 | 3.75M |
| December 31, 2025 | 19.35 | 19.36 | 19.36 | 19.7 | 19.04 | 2.91M |
| December 30, 2025 | 19.79 | 19.33 | 19.33 | 19.95 | 19.21 | 3.88M |
| December 29, 2025 | 20.02 | 19.77 | 19.77 | 20.07 | 19.71 | 2.84M |
| December 26, 2025 | 20.29 | 20.06 | 20.06 | 20.29 | 19.97 | 1.88M |
| December 25, 2025 | 20.1 | 20.23 | 20.23 | 20.3 | 20.01 | 2.28M |
| December 24, 2025 | 20.05 | 20.11 | 20.11 | 20.2 | 19.9 | 1.67M |
| December 23, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 20.02 | 3.21M |
| December 22, 2025 | 20.58 | 20.49 | 20.49 | 20.69 | 20.3 | 2.66M |
| December 19, 2025 | 19.9 | 20.61 | 20.61 | 20.7 | 19.83 | 4.95M |
| December 18, 2025 | 20 | 19.92 | 19.92 | 20.43 | 19.83 | 3.8M |
| December 17, 2025 | 19.82 | 20.11 | 20.11 | 20.3 | 19.62 | 3.37M |
| December 16, 2025 | 20.13 | 19.98 | 19.98 | 20.67 | 19.92 | 3.58M |
| December 15, 2025 | 20.18 | 20.16 | 20.16 | 20.48 | 20.05 | 2.4M |
| December 12, 2025 | 20.12 | 20.14 | 20.14 | 20.75 | 19.82 | 3.01M |
| December 11, 2025 | 20.7 | 20.4 | 20.4 | 20.79 | 20.3 | 2.63M |
| December 10, 2025 | 20.48 | 20.7 | 20.7 | 21.16 | 20.26 | 4.52M |
| December 09, 2025 | 20.3 | 20.41 | 20.41 | 20.62 | 20.22 | 1.73M |
| December 08, 2025 | 20.3 | 20.44 | 20.44 | 20.55 | 20.2 | 1.81M |
| December 05, 2025 | 20.12 | 20.29 | 20.29 | 20.36 | 19.62 | 2.56M |
| December 04, 2025 | 20.42 | 20.12 | 20.12 | 20.71 | 20.06 | 2.08M |
| December 03, 2025 | 20.75 | 20.45 | 20.45 | 20.84 | 20.4 | 1.9M |
| December 02, 2025 | 20.8 | 20.76 | 20.76 | 20.95 | 20.64 | 1.97M |
| December 01, 2025 | 21.13 | 20.95 | 20.95 | 21.14 | 20.78 | 2.3M |
| November 28, 2025 | 20.69 | 20.95 | 20.95 | 20.98 | 20.45 | 2.71M |
| November 27, 2025 | 20.84 | 20.82 | 20.82 | 21.38 | 20.71 | 4.7M |
| November 26, 2025 | 20.77 | 20.67 | 20.67 | 20.93 | 20.6 | 2.38M |
| November 25, 2025 | 21.05 | 20.76 | 20.76 | 21.05 | 20.55 | 4.68M |
| November 24, 2025 | 20.83 | 21.01 | 21.01 | 21.21 | 20.02 | 4.92M |
| November 21, 2025 | 22.62 | 21.07 | 21.07 | 23.02 | 21.06 | 8.49M |
| November 20, 2025 | 24 | 23.4 | 23.4 | 24.47 | 23.02 | 10.12M |
| November 19, 2025 | 23.1 | 24.6 | 24.6 | 25.51 | 22.8 | 14.57M |
| November 18, 2025 | 23 | 23.62 | 23.62 | 24.5 | 23 | 11.35M |
| November 17, 2025 | 23.65 | 22.9 | 22.9 | 23.65 | 22.57 | 3.83M |
| November 14, 2025 | 22.94 | 22.91 | 22.91 | 23.65 | 22.81 | 3.21M |
| November 13, 2025 | 23.15 | 23.12 | 23.12 | 23.23 | 22.53 | 3.66M |
| November 12, 2025 | 23.08 | 23.11 | 23.11 | 23.57 | 22.9 | 3.71M |
| November 11, 2025 | 23.51 | 23.17 | 23.17 | 23.62 | 22.9 | 5.01M |
| November 10, 2025 | 22.2 | 23.51 | 23.51 | 23.84 | 22.2 | 9.67M |
| November 07, 2025 | 22.67 | 22.15 | 22.15 | 22.7 | 22.1 | 3.35M |
| November 06, 2025 | 22.91 | 22.6 | 22.6 | 23.02 | 22.53 | 2.75M |
| November 05, 2025 | 22.06 | 22.89 | 22.89 | 23.29 | 22.06 | 5.65M |
| November 04, 2025 | 23.2 | 22.43 | 22.43 | 23.29 | 22.22 | 5.51M |
| November 03, 2025 | 22.8 | 23.23 | 23.23 | 23.59 | 22.6 | 5.96M |
| October 31, 2025 | 22.21 | 22.74 | 22.74 | 22.95 | 22.15 | 4.93M |
| October 30, 2025 | 22.2 | 22.07 | 22.07 | 22.48 | 21.96 | 2.97M |
| October 29, 2025 | 22.6 | 22.24 | 22.24 | 22.66 | 22 | 4.36M |
| October 28, 2025 | 22.93 | 22.66 | 22.66 | 22.94 | 22.6 | 2.57M |
| October 27, 2025 | 22.77 | 22.94 | 22.94 | 23.15 | 22.58 | 3.32M |
| October 24, 2025 | 22.65 | 22.74 | 22.74 | 23.25 | 22.64 | 4.05M |
| October 23, 2025 | 22.54 | 22.89 | 22.89 | 23.41 | 22.3 | 4.2M |
| October 22, 2025 | 22.8 | 22.55 | 22.55 | 23.45 | 22.51 | 3.98M |