23.99
-0.17(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.09 | 23.99 | 23.99 | 24.56 | 23.66 | 10.85M |
| January 13, 2026 | 24.69 | 24.16 | 24.16 | 25.08 | 24.12 | 12.03M |
| January 12, 2026 | 24.15 | 24.67 | 24.67 | 24.77 | 24.05 | 12.48M |
| January 09, 2026 | 24.04 | 24.14 | 24.14 | 24.24 | 23.84 | 8.58M |
| January 08, 2026 | 23.61 | 24.03 | 24.03 | 24.29 | 23.56 | 11.24M |
| January 07, 2026 | 24.28 | 23.68 | 23.68 | 24.37 | 23.56 | 11.44M |
| January 06, 2026 | 23.58 | 24.29 | 24.29 | 24.75 | 23.53 | 15.37M |
| January 05, 2026 | 23.83 | 23.6 | 23.6 | 23.92 | 23.45 | 11.5M |
| December 31, 2025 | 24.88 | 24.05 | 24.05 | 24.88 | 24.03 | 17.27M |
| December 30, 2025 | 23.65 | 24.98 | 24.98 | 25.27 | 23.59 | 21.85M |
| December 29, 2025 | 23.45 | 23.82 | 23.82 | 23.98 | 23.39 | 7.25M |
| December 26, 2025 | 23.9 | 23.55 | 23.55 | 23.95 | 23.43 | 6.89M |
| December 25, 2025 | 23.31 | 23.85 | 23.85 | 23.96 | 23.2 | 8.45M |
| December 24, 2025 | 22.89 | 23.29 | 23.29 | 23.35 | 22.79 | 5.33M |
| December 23, 2025 | 23.76 | 22.88 | 22.88 | 23.76 | 22.77 | 8.51M |
| December 22, 2025 | 23.51 | 23.77 | 23.77 | 23.9 | 23.48 | 6.51M |
| December 19, 2025 | 22.95 | 23.33 | 23.33 | 23.57 | 22.88 | 6.86M |
| December 18, 2025 | 22.98 | 22.85 | 22.85 | 23.45 | 22.81 | 5.94M |
| December 17, 2025 | 23.3 | 23.07 | 23.07 | 23.8 | 22.58 | 10.86M |
| December 16, 2025 | 23.4 | 23.63 | 23.63 | 23.93 | 23.25 | 10.68M |
| December 15, 2025 | 23.21 | 23.33 | 23.33 | 23.75 | 22.98 | 5.13M |
| December 12, 2025 | 23.51 | 23.21 | 23.21 | 23.58 | 23.06 | 3.77M |
| December 11, 2025 | 23.74 | 23.3 | 23.3 | 23.88 | 23.29 | 5.07M |
| December 10, 2025 | 23.77 | 23.94 | 23.94 | 24.1 | 23.42 | 7.05M |
| December 09, 2025 | 23.61 | 23.65 | 23.65 | 23.91 | 23.54 | 4.6M |
| December 08, 2025 | 23.6 | 23.76 | 23.76 | 23.82 | 23.31 | 6.08M |
| December 05, 2025 | 23 | 23.41 | 23.41 | 23.43 | 22.83 | 4.8M |
| December 04, 2025 | 23.01 | 23.09 | 23.09 | 23.45 | 22.81 | 5.23M |
| December 03, 2025 | 23.58 | 23.01 | 23.01 | 23.58 | 22.87 | 5.02M |
| December 02, 2025 | 24.02 | 23.32 | 23.32 | 24.2 | 23.2 | 6.78M |
| December 01, 2025 | 23.35 | 23.57 | 23.57 | 23.8 | 23.26 | 5.16M |
| November 28, 2025 | 23 | 23.36 | 23.36 | 23.37 | 22.79 | 5.07M |
| November 27, 2025 | 22.94 | 23.06 | 23.06 | 23.25 | 22.9 | 4.02M |
| November 26, 2025 | 23 | 22.94 | 22.94 | 23.39 | 22.88 | 5.39M |
| November 25, 2025 | 22.86 | 23.08 | 23.08 | 23.24 | 22.86 | 4.71M |
| November 24, 2025 | 22.31 | 22.86 | 22.86 | 22.96 | 22.16 | 6.22M |
| November 21, 2025 | 22.7 | 22.28 | 22.28 | 22.98 | 22.08 | 7.35M |
| November 20, 2025 | 23.29 | 22.98 | 22.98 | 23.46 | 22.97 | 4.81M |
| November 19, 2025 | 23.58 | 23.25 | 23.25 | 23.66 | 23.06 | 5.16M |
| November 18, 2025 | 24.05 | 23.58 | 23.58 | 24.05 | 23.45 | 6.62M |
| November 17, 2025 | 24.11 | 24.1 | 24.1 | 24.16 | 23.75 | 5.73M |
| November 14, 2025 | 24.2 | 23.91 | 23.91 | 24.49 | 23.91 | 7.63M |
| November 13, 2025 | 24.29 | 24.45 | 24.45 | 24.74 | 24.1 | 6.45M |
| November 12, 2025 | 25.49 | 24.4 | 24.4 | 25.51 | 24.33 | 11.36M |
| November 11, 2025 | 25.33 | 25.66 | 25.66 | 25.8 | 25.11 | 11.55M |
| November 10, 2025 | 25.38 | 25.3 | 25.3 | 25.55 | 25.11 | 9.53M |
| November 07, 2025 | 25.86 | 25.58 | 25.58 | 26.22 | 25.57 | 13.19M |
| November 06, 2025 | 27.87 | 26.02 | 26.02 | 27.87 | 26 | 23.07M |
| November 05, 2025 | 28.98 | 28.01 | 28.01 | 29.33 | 27.88 | 27.14M |
| November 04, 2025 | 27.55 | 29.87 | 29.87 | 30.55 | 27.21 | 36.49M |
| November 03, 2025 | 27.5 | 28.19 | 28.19 | 29.03 | 26.7 | 26.59M |
| October 31, 2025 | 25.8 | 26.96 | 26.96 | 27.1 | 25.63 | 21.23M |
| October 30, 2025 | 25.64 | 25.84 | 25.84 | 26.4 | 25.5 | 12.45M |
| October 29, 2025 | 26 | 25.84 | 25.84 | 26.43 | 25.71 | 11.64M |
| October 28, 2025 | 25.2 | 25.65 | 25.65 | 25.8 | 25.2 | 6.92M |
| October 27, 2025 | 25.65 | 25.46 | 25.46 | 25.9 | 25.31 | 6.51M |
| October 24, 2025 | 25.1 | 25.35 | 25.35 | 25.69 | 25.1 | 7.6M |
| October 23, 2025 | 25.41 | 25.15 | 25.15 | 25.52 | 24.66 | 9.14M |
| October 22, 2025 | 25.85 | 25.51 | 25.51 | 26.43 | 25.46 | 11.54M |
| October 21, 2025 | 25.42 | 25.89 | 25.89 | 25.94 | 24.75 | 13.4M |