28.58
+0.76(+2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28 | 28.58 | 28.58 | 30.74 | 27.82 | 17.51M |
| January 13, 2026 | 29.1 | 27.82 | 27.82 | 30.8 | 27.82 | 16.42M |
| January 12, 2026 | 28 | 28.48 | 28.48 | 29.45 | 26.5 | 18.38M |
| January 09, 2026 | 23.55 | 25.64 | 25.64 | 25.98 | 23.27 | 12.17M |
| January 08, 2026 | 22.83 | 23.12 | 23.12 | 23.14 | 22.78 | 1.89M |
| January 07, 2026 | 22.9 | 22.81 | 22.81 | 23 | 22.66 | 1.79M |
| January 06, 2026 | 22.5 | 23 | 23 | 23.1 | 22.5 | 2.56M |
| January 05, 2026 | 22.41 | 22.57 | 22.57 | 22.63 | 22.08 | 2.37M |
| December 31, 2025 | 22.05 | 22.14 | 22.14 | 22.22 | 21.85 | 1.48M |
| December 30, 2025 | 22.11 | 22 | 22 | 22.19 | 21.85 | 1.8M |
| December 29, 2025 | 22.2 | 22.15 | 22.15 | 22.24 | 22.01 | 1.33M |
| December 26, 2025 | 22.28 | 22.18 | 22.18 | 22.48 | 22.11 | 1.55M |
| December 25, 2025 | 22.29 | 22.34 | 22.34 | 22.39 | 21.95 | 1.3M |
| December 24, 2025 | 21.58 | 22.08 | 22.08 | 22.19 | 21.44 | 1.77M |
| December 23, 2025 | 21.64 | 21.55 | 21.55 | 21.91 | 21.48 | 1.47M |
| December 22, 2025 | 21.67 | 21.64 | 21.64 | 21.8 | 21.5 | 1.37M |
| December 19, 2025 | 21.4 | 21.57 | 21.57 | 21.68 | 21.4 | 1M |
| December 18, 2025 | 21.15 | 21.41 | 21.41 | 21.59 | 21.09 | 1.39M |
| December 17, 2025 | 21.08 | 21.18 | 21.18 | 21.27 | 20.85 | 1.49M |
| December 16, 2025 | 21.4 | 21.1 | 21.1 | 21.51 | 21 | 1.43M |
| December 15, 2025 | 21.61 | 21.46 | 21.46 | 21.71 | 21.35 | 1.1M |
| December 12, 2025 | 21.61 | 21.68 | 21.68 | 21.8 | 21.41 | 1.7M |
| December 11, 2025 | 22.19 | 21.61 | 21.61 | 22.22 | 21.55 | 1.66M |
| December 10, 2025 | 22.1 | 22.11 | 22.11 | 22.2 | 21.94 | 1.48M |
| December 09, 2025 | 22.74 | 22.1 | 22.1 | 22.74 | 22.07 | 1.64M |
| December 08, 2025 | 22.64 | 22.57 | 22.57 | 22.85 | 22.46 | 1.67M |
| December 05, 2025 | 22.3 | 22.63 | 22.63 | 22.63 | 22 | 1.51M |
| December 04, 2025 | 22.47 | 22.3 | 22.3 | 22.75 | 22.13 | 1.59M |
| December 03, 2025 | 22.81 | 22.62 | 22.62 | 23.76 | 22.48 | 1.96M |
| December 02, 2025 | 23 | 22.96 | 22.96 | 23.35 | 22.71 | 1.76M |
| December 01, 2025 | 22.81 | 23.32 | 23.32 | 23.57 | 22.81 | 2.33M |
| November 28, 2025 | 22.74 | 22.91 | 22.91 | 22.91 | 22.59 | 1.26M |
| November 27, 2025 | 22.36 | 22.64 | 22.64 | 22.75 | 22.33 | 1.36M |
| November 26, 2025 | 22.75 | 22.35 | 22.35 | 22.89 | 22.3 | 1.85M |
| November 25, 2025 | 22.41 | 22.75 | 22.75 | 22.92 | 22.39 | 1.66M |
| November 24, 2025 | 22.29 | 22.48 | 22.48 | 22.63 | 22.13 | 1.36M |
| November 21, 2025 | 22.78 | 22.15 | 22.15 | 23.05 | 21.91 | 3.03M |
| November 20, 2025 | 23.4 | 23.07 | 23.07 | 23.53 | 22.7 | 2.61M |
| November 19, 2025 | 24.1 | 23.39 | 23.39 | 24.14 | 23.31 | 2.95M |
| November 18, 2025 | 24.56 | 23.99 | 23.99 | 24.64 | 23.9 | 2.49M |
| November 17, 2025 | 24.8 | 24.57 | 24.57 | 25.04 | 24.51 | 2.21M |
| November 14, 2025 | 24.65 | 24.82 | 24.82 | 25.13 | 24.65 | 2.34M |
| November 13, 2025 | 24.42 | 24.91 | 24.91 | 25.14 | 24.34 | 3.64M |
| November 12, 2025 | 24.77 | 24.25 | 24.25 | 24.95 | 24.13 | 2.49M |
| November 11, 2025 | 24.24 | 24.66 | 24.66 | 24.8 | 24.08 | 3.31M |
| November 10, 2025 | 24 | 24.23 | 24.23 | 24.35 | 23.87 | 2.69M |
| November 07, 2025 | 24.03 | 23.95 | 23.95 | 24.19 | 23.7 | 2.46M |
| November 06, 2025 | 24.09 | 24.03 | 24.03 | 24.24 | 23.8 | 2.11M |
| November 05, 2025 | 23.96 | 24 | 24 | 24.22 | 23.72 | 2.46M |
| November 04, 2025 | 24.5 | 24.06 | 24.06 | 24.64 | 23.86 | 3.14M |
| November 03, 2025 | 24.95 | 24.45 | 24.45 | 25 | 24.18 | 3.87M |
| October 31, 2025 | 24.6 | 24.9 | 24.9 | 24.96 | 24.03 | 4.1M |
| October 30, 2025 | 25 | 24.83 | 24.83 | 25.12 | 24.68 | 2.42M |
| October 29, 2025 | 24.7 | 25.13 | 25.13 | 25.21 | 24.51 | 3.14M |
| October 28, 2025 | 25.21 | 24.7 | 24.7 | 25.21 | 24.68 | 2.72M |
| October 27, 2025 | 25.27 | 25.03 | 25.03 | 25.48 | 24.8 | 3.07M |
| October 24, 2025 | 24.98 | 25.05 | 25.05 | 25.15 | 24.71 | 2.72M |
| October 23, 2025 | 25.1 | 24.95 | 24.95 | 25.18 | 24.46 | 3.54M |
| October 22, 2025 | 24.3 | 25.19 | 25.19 | 25.37 | 24.11 | 5.4M |
| October 21, 2025 | 23.79 | 24.21 | 24.21 | 24.5 | 23.62 | 3.27M |