24.51
+0.2(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.15 | 24.51 | 24.51 | 25.08 | 24.15 | 3.12M |
| January 13, 2026 | 24.09 | 24.31 | 24.31 | 24.47 | 23.82 | 2.29M |
| January 12, 2026 | 23.5 | 24.1 | 24.1 | 24.51 | 23.5 | 2.51M |
| January 09, 2026 | 23.53 | 23.5 | 23.5 | 23.56 | 23.28 | 1.51M |
| January 08, 2026 | 23.4 | 23.48 | 23.48 | 23.68 | 23.33 | 1.13M |
| January 07, 2026 | 23.53 | 23.36 | 23.36 | 23.85 | 23.33 | 1.3M |
| January 06, 2026 | 23.68 | 23.54 | 23.54 | 23.71 | 23.37 | 1.45M |
| January 05, 2026 | 23 | 23.52 | 23.52 | 23.88 | 22.95 | 2.24M |
| December 31, 2025 | 22.78 | 23 | 23 | 23.12 | 22.62 | 1.47M |
| December 30, 2025 | 22.85 | 22.79 | 22.79 | 22.97 | 22.68 | 782,160 |
| December 29, 2025 | 22.9 | 22.87 | 22.87 | 22.96 | 22.66 | 916,060 |
| December 26, 2025 | 23.08 | 22.78 | 22.78 | 23.08 | 22.71 | 1.14M |
| December 25, 2025 | 22.92 | 23.05 | 23.05 | 23.08 | 22.8 | 858,800 |
| December 24, 2025 | 22.97 | 22.88 | 22.88 | 22.98 | 22.75 | 748,060 |
| December 23, 2025 | 22.8 | 22.76 | 22.76 | 22.99 | 22.73 | 559,920 |
| December 22, 2025 | 23 | 22.86 | 22.86 | 23.08 | 22.8 | 876,900 |
| December 19, 2025 | 22.53 | 22.92 | 22.92 | 22.98 | 22.45 | 1.02M |
| December 18, 2025 | 22.2 | 22.48 | 22.48 | 22.64 | 22.08 | 1.12M |
| December 17, 2025 | 22.01 | 22.19 | 22.19 | 22.26 | 21.78 | 875,100 |
| December 16, 2025 | 22.34 | 22.07 | 22.07 | 22.5 | 21.94 | 1.18M |
| December 15, 2025 | 22.32 | 22.33 | 22.33 | 22.68 | 22.23 | 1.01M |
| December 12, 2025 | 22.65 | 22.5 | 22.5 | 22.89 | 22.48 | 956,100 |
| December 11, 2025 | 23 | 22.54 | 22.54 | 23.08 | 22.53 | 1.02M |
| December 10, 2025 | 23.08 | 22.99 | 22.99 | 23.27 | 22.95 | 792,700 |
| December 09, 2025 | 23.35 | 23.14 | 23.14 | 23.53 | 23.14 | 796,843 |
| December 08, 2025 | 23.19 | 23.37 | 23.37 | 23.45 | 23.19 | 902,500 |
| December 05, 2025 | 23.11 | 23.19 | 23.19 | 23.25 | 22.82 | 649,920 |
| December 04, 2025 | 23.27 | 23.11 | 23.11 | 23.38 | 22.9 | 829,880 |
| December 03, 2025 | 23.4 | 23.31 | 23.31 | 23.43 | 23.1 | 748,440 |
| December 02, 2025 | 23.5 | 23.33 | 23.33 | 23.52 | 23.24 | 753,000 |
| December 01, 2025 | 23.45 | 23.48 | 23.48 | 23.59 | 23.31 | 846,740 |
| November 28, 2025 | 23.15 | 23.4 | 23.4 | 23.53 | 23 | 1.01M |
| November 27, 2025 | 23.11 | 23.35 | 23.35 | 23.53 | 23.01 | 1.6M |
| November 26, 2025 | 23.21 | 22.93 | 22.93 | 23.39 | 22.9 | 1.19M |
| November 25, 2025 | 22.86 | 23.15 | 23.15 | 23.4 | 22.8 | 1.22M |
| November 24, 2025 | 22.81 | 22.82 | 22.82 | 23.09 | 22.5 | 1.17M |
| November 21, 2025 | 23.7 | 22.75 | 22.75 | 23.7 | 22.66 | 1.74M |
| November 20, 2025 | 23.88 | 23.73 | 23.73 | 24 | 23.4 | 1.42M |
| November 19, 2025 | 24.4 | 23.88 | 23.88 | 24.47 | 23.85 | 1.59M |
| November 18, 2025 | 24.56 | 24.4 | 24.4 | 24.56 | 24.26 | 1.2M |
| November 17, 2025 | 24.95 | 24.54 | 24.54 | 25.01 | 24.42 | 2.22M |
| November 14, 2025 | 25.49 | 25.12 | 25.12 | 26.14 | 25.09 | 3.74M |
| November 13, 2025 | 24.99 | 25.46 | 25.46 | 25.96 | 24.71 | 3.69M |
| November 12, 2025 | 24.75 | 24.91 | 24.91 | 25.08 | 24.7 | 1.59M |
| November 11, 2025 | 24.72 | 24.75 | 24.75 | 24.85 | 24.68 | 1.04M |
| November 10, 2025 | 24.52 | 24.82 | 24.82 | 24.82 | 24.5 | 1.54M |
| November 07, 2025 | 24.26 | 24.5 | 24.5 | 24.64 | 24.26 | 1.64M |
| November 06, 2025 | 24.39 | 24.34 | 24.34 | 24.52 | 24.25 | 1.5M |
| November 05, 2025 | 24.3 | 24.43 | 24.43 | 24.58 | 24.25 | 1.36M |
| November 04, 2025 | 24.45 | 24.46 | 24.46 | 24.56 | 24.3 | 1.03M |
| November 03, 2025 | 24.92 | 24.48 | 24.48 | 24.99 | 24.33 | 2.08M |
| October 31, 2025 | 24.35 | 24.84 | 24.84 | 24.96 | 23.9 | 1.95M |
| October 30, 2025 | 24.98 | 24.85 | 24.85 | 25.26 | 24.8 | 1.29M |
| October 29, 2025 | 25.34 | 24.98 | 24.98 | 25.34 | 24.7 | 1.85M |
| October 28, 2025 | 25.37 | 25.24 | 25.24 | 25.58 | 25.19 | 1.31M |
| October 27, 2025 | 25.36 | 25.38 | 25.38 | 25.5 | 25.21 | 1.43M |
| October 24, 2025 | 25.3 | 25.18 | 25.18 | 25.52 | 25.17 | 1.25M |
| October 23, 2025 | 25.3 | 25.27 | 25.27 | 25.41 | 25.02 | 1.16M |
| October 22, 2025 | 25.3 | 25.3 | 25.3 | 25.54 | 25.21 | 946,800 |
| October 21, 2025 | 25.15 | 25.35 | 25.35 | 25.38 | 25 | 957,100 |