23.14
+0.27(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.87 | 23.14 | 23.14 | 23.52 | 22.81 | 6.61M |
| January 13, 2026 | 23.39 | 22.87 | 22.87 | 23.47 | 22.8 | 5.5M |
| January 12, 2026 | 23.02 | 23.38 | 23.38 | 23.39 | 22.82 | 6.64M |
| January 09, 2026 | 22.97 | 23.15 | 23.15 | 23.18 | 22.9 | 4.16M |
| January 08, 2026 | 22.9 | 23.08 | 23.08 | 23.15 | 22.7 | 3.6M |
| January 07, 2026 | 23.07 | 22.97 | 22.97 | 23.24 | 22.82 | 4.37M |
| January 06, 2026 | 22.88 | 23.07 | 23.07 | 23.26 | 22.8 | 4.79M |
| January 05, 2026 | 22.44 | 22.78 | 22.78 | 22.79 | 22.43 | 3.38M |
| December 31, 2025 | 23.1 | 22.48 | 22.48 | 23.15 | 22.46 | 3.97M |
| December 30, 2025 | 22.75 | 22.91 | 22.91 | 23.08 | 22.58 | 4.18M |
| December 29, 2025 | 23.73 | 23.11 | 23.11 | 23.8 | 23.01 | 7.27M |
| December 26, 2025 | 23.03 | 23.7 | 23.7 | 23.87 | 23.03 | 11.16M |
| December 25, 2025 | 22.75 | 22.93 | 22.93 | 22.95 | 22.5 | 3.84M |
| December 24, 2025 | 22.58 | 22.81 | 22.81 | 22.99 | 22.58 | 3.89M |
| December 23, 2025 | 22.52 | 22.7 | 22.7 | 22.92 | 22.1 | 5.7M |
| December 22, 2025 | 22.48 | 22.51 | 22.51 | 22.57 | 22.31 | 2.36M |
| December 19, 2025 | 22.06 | 22.35 | 22.35 | 22.45 | 22.05 | 3.23M |
| December 18, 2025 | 22.29 | 22.07 | 22.07 | 22.63 | 22.05 | 3.76M |
| December 17, 2025 | 22.2 | 22.55 | 22.55 | 22.68 | 21.89 | 5.14M |
| December 16, 2025 | 22.28 | 22.41 | 22.41 | 22.83 | 21.74 | 5.97M |
| December 15, 2025 | 22.3 | 22.16 | 22.16 | 22.49 | 22.1 | 2.13M |
| December 12, 2025 | 22.21 | 22.38 | 22.38 | 22.42 | 22.17 | 2.31M |
| December 11, 2025 | 22.75 | 22.22 | 22.22 | 22.86 | 22.2 | 3.12M |
| December 10, 2025 | 22.51 | 22.67 | 22.67 | 22.71 | 22.29 | 2.84M |
| December 09, 2025 | 22.8 | 22.61 | 22.61 | 22.94 | 22.51 | 2.66M |
| December 08, 2025 | 22.56 | 22.9 | 22.9 | 23 | 22.47 | 3.57M |
| December 05, 2025 | 22.41 | 22.55 | 22.55 | 22.58 | 22.02 | 2.97M |
| December 04, 2025 | 22.5 | 22.4 | 22.4 | 22.62 | 22.19 | 2.6M |
| December 03, 2025 | 22.92 | 22.5 | 22.5 | 23.1 | 22.39 | 3.71M |
| December 02, 2025 | 23.56 | 22.93 | 22.93 | 23.56 | 22.89 | 3.72M |
| December 01, 2025 | 23.15 | 23.5 | 23.5 | 23.61 | 23.11 | 3.86M |
| November 28, 2025 | 23.08 | 23.3 | 23.3 | 23.32 | 22.93 | 3.46M |
| November 27, 2025 | 23.12 | 23.16 | 23.16 | 23.58 | 23.02 | 4.16M |
| November 26, 2025 | 23.12 | 23.12 | 23.12 | 23.39 | 22.92 | 4.4M |
| November 25, 2025 | 22.75 | 23.12 | 23.12 | 23.31 | 22.75 | 4.36M |
| November 24, 2025 | 22.48 | 22.7 | 22.7 | 22.82 | 22.12 | 4.71M |
| November 21, 2025 | 23.65 | 22.3 | 22.3 | 23.65 | 22.26 | 7.71M |
| November 20, 2025 | 24.19 | 24 | 24 | 24.49 | 23.8 | 5.25M |
| November 19, 2025 | 24.9 | 24.18 | 24.18 | 25.36 | 23.77 | 9.45M |
| November 18, 2025 | 26.14 | 25.18 | 25.18 | 26.88 | 24.93 | 12.53M |
| November 17, 2025 | 26.41 | 26.14 | 26.14 | 26.77 | 25.8 | 11.37M |
| November 14, 2025 | 27.51 | 26.55 | 26.55 | 27.83 | 26.5 | 22.82M |
| November 13, 2025 | 24.94 | 27.51 | 27.51 | 27.51 | 24.7 | 15.94M |
| November 12, 2025 | 25.7 | 25.01 | 25.01 | 25.71 | 24.75 | 9.88M |
| November 11, 2025 | 24.99 | 26.23 | 26.23 | 26.98 | 24.75 | 16.41M |
| November 10, 2025 | 25.25 | 24.9 | 24.9 | 25.73 | 24.71 | 8.47M |
| November 07, 2025 | 25.1 | 25.57 | 25.57 | 25.99 | 25.09 | 7.92M |
| November 06, 2025 | 26.07 | 25.48 | 25.48 | 26.78 | 25.25 | 12.78M |
| November 05, 2025 | 27.28 | 26.56 | 26.56 | 27.6 | 25.82 | 15.42M |
| November 04, 2025 | 26.95 | 27.9 | 27.9 | 28.25 | 26.6 | 20.49M |
| November 03, 2025 | 26.43 | 27.64 | 27.64 | 27.83 | 25.6 | 22.52M |
| October 31, 2025 | 24.74 | 26.62 | 26.62 | 27.5 | 24.55 | 20.96M |
| October 30, 2025 | 24.51 | 25.25 | 25.25 | 25.68 | 24.42 | 12.74M |
| October 29, 2025 | 24.2 | 24.51 | 24.51 | 24.88 | 24.15 | 7.28M |
| October 28, 2025 | 24.08 | 24.25 | 24.25 | 24.4 | 23.95 | 4.9M |
| October 27, 2025 | 23.95 | 24.2 | 24.2 | 24.47 | 23.78 | 5.49M |
| October 24, 2025 | 23.55 | 23.94 | 23.94 | 24.05 | 23.5 | 4.76M |
| October 23, 2025 | 23.87 | 23.58 | 23.58 | 23.87 | 22.96 | 6.36M |
| October 22, 2025 | 24.11 | 23.87 | 23.87 | 24.25 | 23.65 | 5.14M |
| October 21, 2025 | 23.5 | 24.28 | 24.28 | 24.59 | 23.24 | 9.04M |