22.25
-0.15(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.5 | 22.25 | 22.25 | 23.14 | 21.96 | 20M |
| January 13, 2026 | 23.76 | 22.4 | 22.4 | 23.89 | 22.3 | 20.38M |
| January 12, 2026 | 23.9 | 23.7 | 23.7 | 24 | 23.31 | 26.21M |
| January 09, 2026 | 23.4 | 24.09 | 24.09 | 24.54 | 23.4 | 37.82M |
| January 08, 2026 | 24.01 | 24.2 | 24.2 | 26.14 | 24.01 | 58.76M |
| January 07, 2026 | 21.05 | 21.78 | 21.78 | 22.09 | 21.05 | 22.62M |
| January 06, 2026 | 20.27 | 20.86 | 20.86 | 21.25 | 20.27 | 13.75M |
| January 05, 2026 | 19.72 | 20.29 | 20.29 | 20.38 | 19.72 | 8.31M |
| December 31, 2025 | 19.63 | 19.59 | 19.59 | 19.77 | 19.47 | 4.15M |
| December 30, 2025 | 19.7 | 19.5 | 19.5 | 19.78 | 19.49 | 5.51M |
| December 29, 2025 | 19.88 | 19.7 | 19.7 | 19.99 | 19.61 | 6.76M |
| December 26, 2025 | 20.23 | 20 | 20 | 20.23 | 19.86 | 6.71M |
| December 25, 2025 | 19.75 | 20.17 | 20.17 | 20.33 | 19.71 | 7.01M |
| December 24, 2025 | 19.97 | 19.84 | 19.84 | 19.99 | 19.65 | 5.51M |
| December 23, 2025 | 19.7 | 19.8 | 19.8 | 20.16 | 19.6 | 6.89M |
| December 22, 2025 | 19.58 | 19.62 | 19.62 | 19.87 | 19.47 | 7.51M |
| December 19, 2025 | 19.41 | 19.43 | 19.43 | 19.59 | 19.31 | 5.11M |
| December 18, 2025 | 19.11 | 19.2 | 19.2 | 19.54 | 19.03 | 4.99M |
| December 17, 2025 | 19.07 | 19.15 | 19.15 | 19.2 | 18.57 | 5.45M |
| December 16, 2025 | 19.3 | 19.16 | 19.16 | 19.3 | 18.92 | 5.29M |
| December 15, 2025 | 19.19 | 19.33 | 19.33 | 19.6 | 18.98 | 5.86M |
| December 12, 2025 | 18.72 | 19.21 | 19.21 | 19.38 | 18.72 | 7.41M |
| December 11, 2025 | 18.93 | 18.71 | 18.71 | 19 | 18.7 | 3.76M |
| December 10, 2025 | 18.7 | 18.95 | 18.95 | 19.04 | 18.65 | 3.91M |
| December 09, 2025 | 18.95 | 18.77 | 18.77 | 19.07 | 18.75 | 3.48M |
| December 08, 2025 | 18.9 | 18.95 | 18.95 | 19.07 | 18.85 | 3.77M |
| December 05, 2025 | 18.74 | 18.9 | 18.9 | 18.91 | 18.46 | 3.72M |
| December 04, 2025 | 18.71 | 18.61 | 18.61 | 18.72 | 18.27 | 4.76M |
| December 03, 2025 | 18.8 | 18.63 | 18.63 | 18.86 | 18.61 | 3.66M |
| December 02, 2025 | 19.15 | 18.81 | 18.81 | 19.15 | 18.78 | 3.85M |
| December 01, 2025 | 18.8 | 19.05 | 19.05 | 19.1 | 18.8 | 5.95M |
| November 28, 2025 | 18.65 | 18.72 | 18.72 | 18.76 | 18.55 | 3.51M |
| November 27, 2025 | 18.53 | 18.63 | 18.63 | 18.95 | 18.53 | 5.24M |
| November 26, 2025 | 18.68 | 18.53 | 18.53 | 18.85 | 18.52 | 5.46M |
| November 25, 2025 | 18.73 | 18.79 | 18.79 | 19.02 | 18.73 | 5.93M |
| November 24, 2025 | 18.8 | 18.68 | 18.68 | 18.93 | 18.39 | 6.12M |
| November 21, 2025 | 19.26 | 18.55 | 18.55 | 19.38 | 18.53 | 7.97M |
| November 20, 2025 | 19.88 | 19.38 | 19.38 | 20.05 | 19.32 | 6.32M |
| November 19, 2025 | 19.91 | 19.67 | 19.67 | 20.24 | 19.65 | 5.97M |
| November 18, 2025 | 20.3 | 20.01 | 20.01 | 20.4 | 19.91 | 7.26M |
| November 17, 2025 | 20.61 | 20.4 | 20.4 | 21.2 | 20.25 | 7.83M |
| November 14, 2025 | 21.05 | 20.62 | 20.62 | 21.26 | 20.62 | 7.53M |
| November 13, 2025 | 21.13 | 21.25 | 21.25 | 21.79 | 21.13 | 8.85M |
| November 12, 2025 | 21.85 | 21.16 | 21.16 | 21.86 | 20.85 | 11.67M |
| November 11, 2025 | 21.96 | 21.94 | 21.94 | 22.34 | 21.7 | 11.59M |
| November 10, 2025 | 21.9 | 21.91 | 21.91 | 23.1 | 21.8 | 25.21M |
| November 07, 2025 | 20.17 | 21.12 | 21.12 | 21.34 | 19.99 | 17.97M |
| November 06, 2025 | 20.1 | 20.3 | 20.3 | 20.48 | 19.88 | 7.93M |
| November 05, 2025 | 19.98 | 20.03 | 20.03 | 20.18 | 19.8 | 5.52M |
| November 04, 2025 | 20.55 | 20.15 | 20.15 | 20.69 | 20.06 | 5.96M |
| November 03, 2025 | 20.18 | 20.56 | 20.56 | 20.56 | 20.03 | 7.15M |
| October 31, 2025 | 20.15 | 20.28 | 20.28 | 20.45 | 19.9 | 7.71M |
| October 30, 2025 | 20.65 | 20.4 | 20.4 | 21.02 | 20.35 | 8.86M |
| October 29, 2025 | 20.75 | 20.62 | 20.62 | 21.03 | 20.39 | 8.87M |
| October 28, 2025 | 20.2 | 20.66 | 20.66 | 20.69 | 20.1 | 9.04M |
| October 27, 2025 | 20.67 | 20.36 | 20.36 | 21.12 | 20.31 | 12.15M |
| October 24, 2025 | 20.08 | 20.16 | 20.16 | 20.26 | 19.93 | 6.43M |
| October 23, 2025 | 20 | 19.9 | 19.9 | 20.06 | 19.56 | 7.1M |
| October 22, 2025 | 20.26 | 20.08 | 20.08 | 20.32 | 19.93 | 5.77M |
| October 21, 2025 | 20.38 | 20.34 | 20.34 | 20.67 | 20.13 | 8.44M |