21.26
-1.15(-5.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 02, 2026 | 22.1 | 21.26 | 21.26 | 22.26 | 21.23 | 56.89M |
| January 30, 2026 | 22.85 | 22.41 | 22.41 | 23.04 | 21.74 | 62.13M |
| January 29, 2026 | 23.63 | 23.1 | 23.1 | 23.78 | 23.05 | 55.32M |
| January 28, 2026 | 23.95 | 23.74 | 23.74 | 24.48 | 23.28 | 80.13M |
| January 27, 2026 | 22.6 | 23.8 | 23.8 | 24.07 | 21.8 | 100.62M |
| January 26, 2026 | 23.39 | 22.62 | 22.62 | 23.56 | 22.51 | 57.2M |
| January 23, 2026 | 22.96 | 23.38 | 23.38 | 23.51 | 22.93 | 66M |
| January 22, 2026 | 23.87 | 22.88 | 22.88 | 23.88 | 22.75 | 72.42M |
| January 21, 2026 | 22.9 | 23.44 | 23.44 | 23.65 | 22.78 | 84.02M |
| January 20, 2026 | 22.64 | 22.94 | 22.94 | 23.3 | 22.5 | 70.68M |
| January 19, 2026 | 23.49 | 22.72 | 22.72 | 23.64 | 22.67 | 60.61M |
| January 16, 2026 | 22.76 | 23.13 | 23.13 | 23.45 | 22.58 | 83.03M |
| January 15, 2026 | 22.18 | 22.68 | 22.68 | 22.85 | 21.75 | 83.49M |
| January 14, 2026 | 22.75 | 22.78 | 22.78 | 23.47 | 22.5 | 60.97M |
| January 13, 2026 | 23.77 | 22.75 | 22.75 | 23.84 | 22.62 | 55.3M |
| January 12, 2026 | 23.63 | 23.52 | 23.52 | 23.89 | 23.36 | 60.28M |
| January 09, 2026 | 23.21 | 23.63 | 23.63 | 24.04 | 23.2 | 56.37M |
| January 08, 2026 | 24.01 | 23.66 | 23.66 | 25 | 23.51 | 75.29M |
| January 07, 2026 | 23.6 | 23.74 | 23.74 | 23.99 | 23.3 | 74.86M |
| January 06, 2026 | 22.31 | 23.11 | 23.11 | 23.5 | 22.2 | 56.74M |
| January 05, 2026 | 21.8 | 22.35 | 22.35 | 22.45 | 21.7 | 45.95M |
| December 31, 2025 | 21.45 | 21.64 | 21.64 | 21.9 | 21.3 | 27.49M |
| December 30, 2025 | 21.43 | 21.46 | 21.46 | 21.7 | 21.41 | 24.27M |
| December 29, 2025 | 21.58 | 21.43 | 21.43 | 21.8 | 21.3 | 26.47M |
| December 26, 2025 | 22 | 21.71 | 21.71 | 22.45 | 21.52 | 30.1M |
| December 25, 2025 | 21.74 | 21.81 | 21.81 | 21.92 | 21.47 | 25.94M |
| December 24, 2025 | 21.66 | 21.82 | 21.82 | 21.99 | 21.45 | 31.36M |
| December 23, 2025 | 21.25 | 21.51 | 21.51 | 22.09 | 20.98 | 45.64M |
| December 22, 2025 | 20.5 | 21.1 | 21.1 | 21.28 | 20.5 | 31.27M |
| December 19, 2025 | 20.66 | 20.51 | 20.51 | 20.87 | 20.49 | 22.99M |
| December 18, 2025 | 20.53 | 20.54 | 20.54 | 21 | 20.51 | 20.38M |
| December 17, 2025 | 20.44 | 20.7 | 20.7 | 20.75 | 20 | 29.98M |
| December 16, 2025 | 20.6 | 20.34 | 20.34 | 20.84 | 20.22 | 28.24M |
| December 15, 2025 | 21 | 20.72 | 20.72 | 21.22 | 20.65 | 35.72M |
| December 12, 2025 | 21.2 | 21.08 | 21.08 | 21.49 | 20.78 | 63.23M |
| December 11, 2025 | 21.87 | 21.34 | 21.34 | 21.87 | 21.34 | 32.25M |
| December 10, 2025 | 21.5 | 21.89 | 21.89 | 22.09 | 21.26 | 39.6M |
| December 09, 2025 | 21.72 | 21.5 | 21.5 | 21.82 | 21.4 | 24.2M |
| December 08, 2025 | 21.68 | 21.68 | 21.68 | 21.97 | 21.62 | 28.04M |
| December 05, 2025 | 21.92 | 21.68 | 21.68 | 21.92 | 21.52 | 24.65M |
| December 04, 2025 | 21.63 | 22.01 | 22.01 | 22.08 | 21.22 | 30.2M |
| December 03, 2025 | 22.27 | 21.76 | 21.76 | 22.42 | 21.63 | 27.8M |
| December 02, 2025 | 21.97 | 22.43 | 22.43 | 22.64 | 21.73 | 57.91M |
| December 01, 2025 | 21.78 | 22.15 | 22.15 | 22.17 | 21.31 | 55.87M |
| November 28, 2025 | 20.63 | 21.19 | 21.19 | 21.5 | 20.37 | 39.73M |
| November 27, 2025 | 20.8 | 20.66 | 20.66 | 21.21 | 20.61 | 27.3M |
| November 26, 2025 | 20.83 | 20.74 | 20.74 | 21.03 | 20.56 | 30.49M |
| November 25, 2025 | 20.91 | 20.91 | 20.91 | 21.33 | 20.8 | 23.44M |
| November 24, 2025 | 20.94 | 20.76 | 20.76 | 21.05 | 20.53 | 23.52M |
| November 21, 2025 | 21.15 | 20.82 | 20.82 | 21.64 | 20.63 | 28.98M |
| November 20, 2025 | 22.19 | 21.45 | 21.45 | 22.28 | 21.45 | 20.99M |
| November 19, 2025 | 21.7 | 21.92 | 21.92 | 22.18 | 21.37 | 30.76M |
| November 18, 2025 | 21.82 | 21.89 | 21.89 | 22.19 | 21.73 | 23.71M |
| November 17, 2025 | 22 | 21.91 | 21.91 | 22.37 | 21.71 | 22.26M |
| November 14, 2025 | 22.21 | 21.81 | 21.81 | 22.45 | 21.8 | 27.5M |
| November 13, 2025 | 22.15 | 22.38 | 22.38 | 22.71 | 22.08 | 29.11M |
| November 12, 2025 | 22.95 | 22.18 | 22.18 | 23 | 22 | 43.13M |
| November 11, 2025 | 24.05 | 23.29 | 23.29 | 24.18 | 23.26 | 43.77M |
| November 10, 2025 | 23.38 | 24.05 | 24.05 | 24.44 | 23.33 | 53.87M |
| November 07, 2025 | 22.9 | 23.28 | 23.28 | 23.83 | 22.7 | 39.97M |