22.95
-2.55(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.95 | 22.95 | 22.95 | 24.28 | 22.95 | 35.23M |
| January 13, 2026 | 25.61 | 25.5 | 25.5 | 28.5 | 25.08 | 53.65M |
| January 12, 2026 | 23.88 | 26.4 | 26.4 | 26.4 | 22.89 | 50.5M |
| January 09, 2026 | 23.16 | 24 | 24 | 25.38 | 22.56 | 54.67M |
| January 08, 2026 | 21.13 | 23.16 | 23.16 | 23.16 | 20.7 | 40.64M |
| January 07, 2026 | 20.67 | 21.05 | 21.05 | 21.57 | 20.3 | 31.34M |
| January 06, 2026 | 20.42 | 20.7 | 20.7 | 21.21 | 20.24 | 32.82M |
| January 05, 2026 | 20.28 | 20.7 | 20.7 | 20.87 | 20.08 | 27.65M |
| December 31, 2025 | 21.42 | 20.28 | 20.28 | 21.49 | 20.22 | 31.48M |
| December 30, 2025 | 22.22 | 21.21 | 21.21 | 22.3 | 21.21 | 37.13M |
| December 29, 2025 | 26 | 23.57 | 23.57 | 26.52 | 23.57 | 45.73M |
| December 26, 2025 | 26.99 | 26.19 | 26.19 | 28.28 | 26.08 | 57.91M |
| December 25, 2025 | 29.04 | 26.5 | 26.5 | 29.57 | 25.96 | 69.7M |
| December 24, 2025 | 26 | 26.88 | 26.88 | 26.88 | 25.8 | 22.96M |
| December 23, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 16.56M |
| December 22, 2025 | 20.6 | 22.22 | 22.22 | 22.22 | 19.11 | 48.8M |
| December 19, 2025 | 19.25 | 20.2 | 20.2 | 21.1 | 18.4 | 49.46M |
| December 18, 2025 | 18.34 | 19.2 | 19.2 | 19.97 | 18.34 | 48.46M |
| December 17, 2025 | 23.3 | 20.38 | 20.38 | 23.8 | 20.38 | 53.26M |
| December 16, 2025 | 20.7 | 22.64 | 22.64 | 22.64 | 20.7 | 56.14M |
| December 15, 2025 | 21 | 20.58 | 20.58 | 21.98 | 20.41 | 50.61M |
| December 12, 2025 | 19.7 | 20.07 | 20.07 | 21.48 | 19.19 | 49.98M |
| December 11, 2025 | 21.86 | 20.71 | 20.71 | 22.5 | 20.71 | 63.39M |
| December 10, 2025 | 25.7 | 23.01 | 23.01 | 25.92 | 22.85 | 71.18M |
| December 09, 2025 | 22.5 | 23.56 | 23.56 | 23.56 | 20.36 | 58.52M |
| December 08, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.62M |
| December 05, 2025 | 17.34 | 19.47 | 19.47 | 19.47 | 17.34 | 24.46M |
| December 04, 2025 | 17 | 17.7 | 17.7 | 17.7 | 17 | 46.55M |
| December 03, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 14.63 | 61.13M |
| December 02, 2025 | 13.46 | 14.63 | 14.63 | 14.63 | 13 | 27.4M |
| December 01, 2025 | 13 | 13.3 | 13.3 | 13.57 | 13 | 21.23M |
| November 28, 2025 | 12.35 | 12.96 | 12.96 | 13.24 | 12.1 | 26.03M |
| November 27, 2025 | 12.11 | 12.34 | 12.34 | 12.68 | 12.05 | 18.29M |
| November 26, 2025 | 12.04 | 12.26 | 12.26 | 12.39 | 11.95 | 15.49M |
| November 25, 2025 | 11.6 | 11.92 | 11.92 | 12.08 | 11.46 | 10.65M |
| November 24, 2025 | 11.61 | 11.54 | 11.54 | 11.99 | 11.32 | 9.37M |
| November 21, 2025 | 12.17 | 11.52 | 11.52 | 12.44 | 11.5 | 10.92M |
| November 20, 2025 | 12.84 | 12.23 | 12.23 | 12.84 | 12.17 | 10.4M |
| November 19, 2025 | 13.15 | 12.73 | 12.73 | 13.29 | 12.68 | 9.37M |
| November 18, 2025 | 13.52 | 13.15 | 13.15 | 13.65 | 12.96 | 17.98M |
| November 17, 2025 | 13.75 | 13.58 | 13.58 | 13.94 | 13.57 | 15.19M |
| November 14, 2025 | 13.94 | 13.75 | 13.75 | 14.25 | 13.75 | 21.05M |
| November 13, 2025 | 13.77 | 14.11 | 14.11 | 14.3 | 13.41 | 32.33M |
| November 12, 2025 | 13.98 | 13.77 | 13.77 | 14.39 | 13.46 | 30.44M |
| November 11, 2025 | 13.8 | 14.26 | 14.26 | 14.5 | 13.5 | 38.51M |
| November 10, 2025 | 13.11 | 13.95 | 13.95 | 14.57 | 12.9 | 41.31M |
| November 07, 2025 | 13.29 | 13.55 | 13.55 | 13.68 | 12.94 | 31.99M |
| November 06, 2025 | 14.5 | 13.36 | 13.36 | 14.5 | 13.01 | 47.85M |
| November 05, 2025 | 12.19 | 13.38 | 13.38 | 13.38 | 12.1 | 19.68M |
| November 04, 2025 | 12 | 12.16 | 12.16 | 12.21 | 11.9 | 6.72M |
| November 03, 2025 | 11.99 | 12.03 | 12.03 | 12.08 | 11.76 | 5.02M |
| October 31, 2025 | 11.66 | 11.9 | 11.9 | 11.98 | 11.62 | 6.82M |
| October 30, 2025 | 11.78 | 11.62 | 11.62 | 11.88 | 11.58 | 6.42M |
| October 29, 2025 | 12.15 | 11.85 | 11.85 | 12.16 | 11.71 | 9.22M |
| October 28, 2025 | 12.27 | 12.24 | 12.24 | 12.35 | 12.08 | 6.48M |
| October 27, 2025 | 11.93 | 12.2 | 12.2 | 12.29 | 11.87 | 6.58M |
| October 24, 2025 | 12.16 | 11.98 | 11.98 | 12.17 | 11.87 | 4.86M |
| October 23, 2025 | 12.03 | 12.09 | 12.09 | 12.15 | 11.92 | 4.14M |
| October 22, 2025 | 12.2 | 12.13 | 12.13 | 12.4 | 12.11 | 5.48M |
| October 21, 2025 | 11.9 | 12.23 | 12.23 | 12.23 | 11.86 | 7.25M |