22.30
-0.59(-2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 23.12 | 22.3 | 22.3 | 23.24 | 22.14 | 3.59M |
| January 14, 2026 | 22.21 | 22.89 | 22.89 | 23.95 | 22.01 | 6.98M |
| January 13, 2026 | 21.8 | 22.3 | 22.3 | 22.88 | 21.67 | 5.74M |
| January 12, 2026 | 21.55 | 21.85 | 21.85 | 21.88 | 21.3 | 3.33M |
| January 09, 2026 | 21.05 | 21.41 | 21.41 | 21.45 | 21.01 | 2.44M |
| January 08, 2026 | 20.66 | 21.05 | 21.05 | 21.39 | 20.52 | 2.97M |
| January 07, 2026 | 20.59 | 20.62 | 20.62 | 21 | 20.42 | 2.9M |
| January 06, 2026 | 20.38 | 20.58 | 20.58 | 20.75 | 20.33 | 1.82M |
| January 05, 2026 | 20.12 | 20.49 | 20.49 | 20.59 | 20.06 | 2.48M |
| December 31, 2025 | 20.1 | 20.02 | 20.02 | 20.2 | 19.89 | 1.41M |
| December 30, 2025 | 20.5 | 20.09 | 20.09 | 20.5 | 20.05 | 1.57M |
| December 29, 2025 | 19.9 | 20.32 | 20.32 | 20.87 | 19.73 | 4.27M |
| December 26, 2025 | 19.95 | 19.9 | 19.9 | 20.17 | 19.88 | 1.46M |
| December 25, 2025 | 19.81 | 19.95 | 19.95 | 20 | 19.7 | 1.2M |
| December 24, 2025 | 19.59 | 19.75 | 19.75 | 19.8 | 19.58 | 1.11M |
| December 23, 2025 | 19.82 | 19.65 | 19.65 | 19.92 | 19.63 | 1.65M |
| December 22, 2025 | 20.22 | 19.88 | 19.88 | 20.22 | 19.8 | 2.34M |
| December 19, 2025 | 20.07 | 20.15 | 20.15 | 20.29 | 20 | 1.76M |
| December 18, 2025 | 19.83 | 20.02 | 20.02 | 20.2 | 19.83 | 1.26M |
| December 17, 2025 | 19.96 | 19.95 | 19.95 | 20.03 | 19.59 | 1.58M |
| December 16, 2025 | 20.08 | 19.97 | 19.97 | 20.15 | 19.83 | 1.18M |
| December 15, 2025 | 20.23 | 20.08 | 20.08 | 20.39 | 19.8 | 2.46M |
| December 12, 2025 | 20.6 | 20.29 | 20.29 | 20.6 | 20 | 4.25M |
| December 11, 2025 | 21.27 | 20.6 | 20.6 | 21.27 | 20.33 | 3.71M |
| December 10, 2025 | 21.62 | 21.11 | 21.11 | 21.63 | 21.01 | 2.53M |
| December 09, 2025 | 21.77 | 21.61 | 21.61 | 21.89 | 21.53 | 1.7M |
| December 08, 2025 | 21.96 | 21.83 | 21.83 | 22.08 | 21.73 | 1.22M |
| December 05, 2025 | 21.82 | 21.86 | 21.86 | 21.86 | 21.4 | 1.14M |
| December 04, 2025 | 21.84 | 21.72 | 21.72 | 21.84 | 21.48 | 1.15M |
| December 03, 2025 | 22.18 | 21.77 | 21.77 | 22.3 | 21.64 | 1.95M |
| December 02, 2025 | 22.65 | 22.22 | 22.22 | 22.65 | 22.15 | 1.2M |
| December 01, 2025 | 22.77 | 22.53 | 22.53 | 22.87 | 22.5 | 1.67M |
| November 28, 2025 | 22.65 | 22.79 | 22.79 | 22.79 | 22.5 | 945,378 |
| November 27, 2025 | 22.63 | 22.67 | 22.67 | 22.95 | 22.57 | 639,614 |
| November 26, 2025 | 22.44 | 22.73 | 22.73 | 23.21 | 22.44 | 1.37M |
| November 25, 2025 | 22.55 | 22.67 | 22.67 | 22.97 | 22.54 | 1.45M |
| November 24, 2025 | 22 | 22.62 | 22.62 | 22.99 | 22 | 2.41M |
| November 21, 2025 | 23.01 | 22.16 | 22.16 | 23.39 | 22.04 | 2.95M |
| November 20, 2025 | 23.42 | 23.16 | 23.16 | 23.54 | 23.03 | 939,576 |
| November 19, 2025 | 23.58 | 23.3 | 23.3 | 23.7 | 23.11 | 1.46M |
| November 18, 2025 | 23.53 | 23.58 | 23.58 | 23.75 | 23.45 | 1.08M |
| November 17, 2025 | 23.85 | 23.58 | 23.58 | 24.01 | 23.4 | 1.96M |
| November 14, 2025 | 23.95 | 23.82 | 23.82 | 24.35 | 23.82 | 2.28M |
| November 13, 2025 | 23.91 | 24.01 | 24.01 | 24.1 | 23.7 | 2.39M |
| November 12, 2025 | 23.69 | 23.91 | 23.91 | 24.06 | 23.57 | 2.55M |
| November 11, 2025 | 23.64 | 23.67 | 23.67 | 23.75 | 23.44 | 1.53M |
| November 10, 2025 | 23.04 | 23.63 | 23.63 | 23.71 | 22.99 | 2.42M |
| November 07, 2025 | 22.89 | 22.97 | 22.97 | 23.28 | 22.7 | 1.56M |
| November 06, 2025 | 23.05 | 22.9 | 22.9 | 23.08 | 22.8 | 1.42M |
| November 05, 2025 | 22.9 | 23.04 | 23.04 | 23.16 | 22.81 | 1.31M |
| November 04, 2025 | 23.38 | 23.01 | 23.01 | 23.58 | 22.87 | 1.61M |
| November 03, 2025 | 23.6 | 23.41 | 23.41 | 23.67 | 23.23 | 1.49M |
| October 31, 2025 | 23.04 | 23.51 | 23.51 | 23.67 | 22.91 | 2.36M |
| October 30, 2025 | 23.3 | 22.96 | 22.96 | 23.3 | 22.81 | 2.18M |
| October 29, 2025 | 23.02 | 23.33 | 23.33 | 23.51 | 22.85 | 1.89M |
| October 28, 2025 | 23.24 | 23.11 | 23.11 | 23.29 | 22.96 | 1.32M |
| October 27, 2025 | 22.55 | 23.19 | 23.19 | 23.59 | 22.49 | 3.91M |
| October 24, 2025 | 22.51 | 22.46 | 22.46 | 22.69 | 22.37 | 1.36M |
| October 23, 2025 | 22.21 | 22.53 | 22.53 | 22.57 | 22.12 | 1.4M |
| October 22, 2025 | 22.31 | 22.32 | 22.32 | 22.6 | 22.2 | 1.17M |