23.89
-0.1(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.35 | 23.89 | 23.89 | 24.35 | 23.51 | 2.53M |
| January 13, 2026 | 24 | 23.99 | 23.99 | 24.43 | 23.72 | 2.82M |
| January 12, 2026 | 23.82 | 24.06 | 24.06 | 24.1 | 23.68 | 3.49M |
| January 09, 2026 | 23.41 | 23.8 | 23.8 | 23.85 | 23.39 | 1.92M |
| January 08, 2026 | 23.23 | 23.48 | 23.48 | 23.59 | 23.1 | 1.65M |
| January 07, 2026 | 23.16 | 23.23 | 23.23 | 23.28 | 22.85 | 1.67M |
| January 06, 2026 | 23.13 | 23.22 | 23.22 | 23.36 | 23.07 | 1.81M |
| January 05, 2026 | 22.96 | 23.25 | 23.25 | 23.32 | 22.62 | 1.85M |
| December 31, 2025 | 22.74 | 22.78 | 22.78 | 22.94 | 22.4 | 1.48M |
| December 30, 2025 | 22.6 | 22.78 | 22.78 | 22.94 | 22.57 | 899,314 |
| December 29, 2025 | 22.65 | 22.76 | 22.76 | 22.79 | 22.49 | 1.37M |
| December 26, 2025 | 22.87 | 22.61 | 22.61 | 23 | 22.56 | 1.5M |
| December 25, 2025 | 23 | 22.87 | 22.87 | 23.14 | 22.66 | 1.15M |
| December 24, 2025 | 22.08 | 22.72 | 22.72 | 22.75 | 21.95 | 1.84M |
| December 23, 2025 | 22.2 | 22.01 | 22.01 | 22.22 | 21.79 | 1.87M |
| December 22, 2025 | 22.29 | 22.13 | 22.13 | 22.42 | 22.12 | 1.37M |
| December 19, 2025 | 21.81 | 22.01 | 22.01 | 22.44 | 21.81 | 1.83M |
| December 18, 2025 | 21.58 | 21.68 | 21.68 | 22.31 | 21.5 | 2.42M |
| December 17, 2025 | 21.65 | 21.5 | 21.5 | 21.94 | 21.21 | 2.07M |
| December 16, 2025 | 22.52 | 21.8 | 21.8 | 22.59 | 21.74 | 2.14M |
| December 15, 2025 | 23.04 | 22.5 | 22.5 | 23.16 | 22.5 | 1.22M |
| December 12, 2025 | 22.99 | 22.9 | 22.9 | 23.47 | 22.71 | 1.68M |
| December 11, 2025 | 23.3 | 22.71 | 22.71 | 23.37 | 22.7 | 1.39M |
| December 10, 2025 | 23.6 | 23.26 | 23.26 | 23.69 | 23.07 | 1.82M |
| December 09, 2025 | 24.03 | 23.58 | 23.58 | 24.25 | 23.52 | 1.49M |
| December 08, 2025 | 24.32 | 24.18 | 24.18 | 24.39 | 24.05 | 1.59M |
| December 05, 2025 | 24.02 | 24.16 | 24.16 | 24.65 | 23.94 | 1.82M |
| December 04, 2025 | 23.72 | 24.24 | 24.24 | 24.32 | 23.55 | 2.87M |
| December 03, 2025 | 23.74 | 23.9 | 23.9 | 23.98 | 23.31 | 1.75M |
| December 02, 2025 | 23.68 | 23.54 | 23.54 | 23.74 | 23.35 | 1.22M |
| December 01, 2025 | 23.2 | 23.6 | 23.6 | 23.85 | 23.2 | 2.35M |
| November 28, 2025 | 23.39 | 23.47 | 23.47 | 23.59 | 23.01 | 1.49M |
| November 27, 2025 | 22.9 | 23.19 | 23.19 | 23.44 | 22.79 | 1.77M |
| November 26, 2025 | 23.08 | 22.78 | 22.78 | 23.22 | 22.77 | 1.21M |
| November 25, 2025 | 22.7 | 23.15 | 23.15 | 23.37 | 22.53 | 1.48M |
| November 24, 2025 | 22.42 | 22.7 | 22.7 | 22.79 | 22.38 | 1.57M |
| November 21, 2025 | 23 | 22.28 | 22.28 | 23.26 | 22.24 | 1.67M |
| November 20, 2025 | 23.21 | 23.18 | 23.18 | 23.56 | 22.9 | 1.52M |
| November 19, 2025 | 23.9 | 23.36 | 23.36 | 24.03 | 23.15 | 1.61M |
| November 18, 2025 | 24.29 | 23.98 | 23.98 | 24.69 | 23.83 | 1.8M |
| November 17, 2025 | 24.12 | 24.42 | 24.42 | 24.65 | 23.95 | 1.9M |
| November 14, 2025 | 24.05 | 24.18 | 24.18 | 24.39 | 23.85 | 1.19M |
| November 13, 2025 | 24.04 | 24.07 | 24.07 | 24.34 | 23.84 | 1.53M |
| November 12, 2025 | 24.37 | 23.89 | 23.89 | 24.39 | 23.81 | 1.31M |
| November 11, 2025 | 24.11 | 24.37 | 24.37 | 24.46 | 24.04 | 1.39M |
| November 10, 2025 | 24.11 | 24.11 | 24.11 | 24.24 | 23.91 | 1.27M |
| November 07, 2025 | 24.21 | 24.01 | 24.01 | 24.21 | 23.8 | 1.25M |
| November 06, 2025 | 24.06 | 24.3 | 24.3 | 24.3 | 23.78 | 1.77M |
| November 05, 2025 | 23.98 | 24 | 24 | 24.18 | 23.83 | 1.29M |
| November 04, 2025 | 24.46 | 24.02 | 24.02 | 24.82 | 23.8 | 1.84M |
| November 03, 2025 | 24.13 | 24.7 | 24.7 | 24.78 | 23.83 | 2.74M |
| October 31, 2025 | 23.93 | 24.13 | 24.13 | 24.48 | 23.66 | 2.14M |
| October 30, 2025 | 24.94 | 23.93 | 23.93 | 24.94 | 23.93 | 2.23M |
| October 29, 2025 | 24.68 | 24.94 | 24.94 | 25.53 | 24.68 | 2.38M |
| October 28, 2025 | 24.3 | 24.61 | 24.61 | 24.66 | 24 | 1.7M |
| October 27, 2025 | 24.77 | 24.35 | 24.35 | 25.05 | 24.25 | 1.94M |
| October 24, 2025 | 23.96 | 24.45 | 24.45 | 24.61 | 23.96 | 1.35M |
| October 23, 2025 | 24 | 23.96 | 23.96 | 24.07 | 23.6 | 1.42M |
| October 22, 2025 | 23.94 | 24.05 | 24.05 | 24.28 | 23.84 | 1.29M |
| October 21, 2025 | 23.09 | 23.91 | 23.91 | 24.08 | 23.08 | 1.72M |