22.89
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.09 | 22.89 | 22.89 | 23.15 | 22.58 | 4.14M |
| January 13, 2026 | 23.27 | 22.88 | 22.88 | 23.34 | 22.83 | 3.13M |
| January 12, 2026 | 23.35 | 23.26 | 23.26 | 23.51 | 23.17 | 3.48M |
| January 09, 2026 | 23.18 | 23.36 | 23.36 | 23.57 | 22.97 | 3.46M |
| January 08, 2026 | 22.91 | 23.19 | 23.19 | 23.49 | 22.85 | 2.78M |
| January 07, 2026 | 23.24 | 23.06 | 23.06 | 23.36 | 22.9 | 3.29M |
| January 06, 2026 | 23 | 23.12 | 23.12 | 23.99 | 23 | 4.25M |
| January 05, 2026 | 23.04 | 22.94 | 22.94 | 23.12 | 22.77 | 2.64M |
| December 31, 2025 | 22.8 | 23.03 | 23.03 | 23.06 | 22.46 | 2.59M |
| December 30, 2025 | 22.77 | 22.8 | 22.8 | 23.13 | 22.57 | 2.98M |
| December 29, 2025 | 22.98 | 22.69 | 22.69 | 23.09 | 22.5 | 2.55M |
| December 26, 2025 | 22.66 | 22.72 | 22.72 | 22.94 | 22.5 | 3.19M |
| December 25, 2025 | 21.8 | 22.7 | 22.7 | 23.34 | 21.75 | 4.8M |
| December 24, 2025 | 21.68 | 21.81 | 21.81 | 21.91 | 21.6 | 1.26M |
| December 23, 2025 | 21.7 | 21.68 | 21.68 | 21.9 | 21.5 | 1.24M |
| December 22, 2025 | 21.8 | 21.73 | 21.73 | 22.03 | 21.69 | 1.63M |
| December 19, 2025 | 21.7 | 21.77 | 21.77 | 21.85 | 21.5 | 1.63M |
| December 18, 2025 | 21.69 | 21.59 | 21.59 | 21.85 | 21.53 | 1.65M |
| December 17, 2025 | 21.85 | 21.67 | 21.67 | 22.07 | 21.3 | 2.24M |
| December 16, 2025 | 22.19 | 21.69 | 21.69 | 22.26 | 21.63 | 1.98M |
| December 15, 2025 | 22.32 | 22.2 | 22.2 | 22.51 | 22.12 | 2.74M |
| December 12, 2025 | 22.61 | 22.55 | 22.55 | 22.88 | 22.52 | 2.21M |
| December 11, 2025 | 23.05 | 22.74 | 22.74 | 23.17 | 22.7 | 2.05M |
| December 10, 2025 | 23.39 | 23 | 23 | 23.42 | 22.9 | 1.91M |
| December 09, 2025 | 23.43 | 23.32 | 23.32 | 24.15 | 23.3 | 3.13M |
| December 08, 2025 | 23.2 | 23.46 | 23.46 | 23.56 | 23.01 | 2.3M |
| December 05, 2025 | 23.16 | 23.27 | 23.27 | 23.27 | 22.81 | 2.11M |
| December 04, 2025 | 23.3 | 23.01 | 23.01 | 23.59 | 23 | 2.73M |
| December 03, 2025 | 23.05 | 23.13 | 23.13 | 23.33 | 22.9 | 2.9M |
| December 02, 2025 | 23.16 | 23.05 | 23.05 | 23.18 | 22.78 | 2.33M |
| December 01, 2025 | 23.15 | 23.09 | 23.09 | 23.2 | 22.82 | 1.76M |
| November 28, 2025 | 22.62 | 22.99 | 22.99 | 23.05 | 22.61 | 1.61M |
| November 27, 2025 | 22.85 | 22.69 | 22.69 | 23.2 | 22.67 | 1.62M |
| November 26, 2025 | 22.75 | 22.74 | 22.74 | 23.09 | 22.68 | 2.46M |
| November 25, 2025 | 22.66 | 22.95 | 22.95 | 23.17 | 22.6 | 2.8M |
| November 24, 2025 | 22.2 | 22.57 | 22.57 | 22.85 | 22.12 | 3.48M |
| November 21, 2025 | 22.9 | 22.2 | 22.2 | 23.18 | 22.11 | 3.96M |
| November 20, 2025 | 23.38 | 23.07 | 23.07 | 23.59 | 22.93 | 3.41M |
| November 19, 2025 | 23.95 | 23.37 | 23.37 | 24.06 | 23.26 | 3.58M |
| November 18, 2025 | 23.86 | 23.95 | 23.95 | 24.22 | 23.69 | 3.33M |
| November 17, 2025 | 24.62 | 23.96 | 23.96 | 24.67 | 23.75 | 5.44M |
| November 14, 2025 | 24.52 | 24.6 | 24.6 | 25 | 24.28 | 3.46M |
| November 13, 2025 | 24.66 | 24.56 | 24.56 | 25.29 | 24.4 | 5.77M |
| November 12, 2025 | 25.15 | 24.9 | 24.9 | 25.17 | 24.46 | 5.01M |
| November 11, 2025 | 24.24 | 25.21 | 25.21 | 26.08 | 24.1 | 10.66M |
| November 10, 2025 | 24.49 | 24.24 | 24.24 | 24.64 | 23.96 | 4.45M |
| November 07, 2025 | 25.06 | 24.39 | 24.39 | 25.06 | 24.36 | 5.51M |
| November 06, 2025 | 24.78 | 25.06 | 25.06 | 25.4 | 24.57 | 6.29M |
| November 05, 2025 | 24.3 | 24.78 | 24.78 | 24.96 | 24.21 | 6.35M |
| November 04, 2025 | 25.4 | 24.75 | 24.75 | 26.5 | 24.45 | 14.18M |
| November 03, 2025 | 23.83 | 25.45 | 25.45 | 25.77 | 23.5 | 20.23M |
| October 31, 2025 | 22.27 | 23.43 | 23.43 | 24.38 | 22.08 | 11.73M |
| October 30, 2025 | 22.03 | 22.31 | 22.31 | 22.77 | 21.71 | 6.31M |
| October 29, 2025 | 21.98 | 22.15 | 22.15 | 22.5 | 21.68 | 6.36M |
| October 28, 2025 | 22 | 21.94 | 21.94 | 22.27 | 21.85 | 2.46M |
| October 27, 2025 | 22.14 | 22.12 | 22.12 | 22.47 | 21.75 | 3.69M |
| October 24, 2025 | 21.81 | 22.21 | 22.21 | 22.42 | 21.61 | 3.77M |
| October 23, 2025 | 22.14 | 21.71 | 21.71 | 22.14 | 21.45 | 3.33M |
| October 22, 2025 | 22.15 | 22.04 | 22.04 | 22.25 | 21.89 | 2.35M |
| October 21, 2025 | 22.19 | 22.13 | 22.13 | 22.39 | 21.89 | 2.99M |