23.60
+0.43(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.17 | 23.6 | 23.6 | 23.86 | 23 | 2.72M |
| January 13, 2026 | 22.93 | 23.17 | 23.17 | 23.66 | 22.92 | 3.16M |
| January 12, 2026 | 22.52 | 22.92 | 22.92 | 23.13 | 22.35 | 2.43M |
| January 09, 2026 | 22 | 22.33 | 22.33 | 22.42 | 21.75 | 2.2M |
| January 08, 2026 | 21.48 | 21.97 | 21.97 | 21.98 | 21.25 | 2.67M |
| January 07, 2026 | 22.09 | 21.59 | 21.59 | 22.23 | 21.55 | 1.82M |
| January 06, 2026 | 23.26 | 22.13 | 22.13 | 23.39 | 22 | 2.59M |
| January 05, 2026 | 21.4 | 23.03 | 23.03 | 23.49 | 21.07 | 2.98M |
| December 31, 2025 | 21.35 | 21.23 | 21.23 | 21.42 | 20.98 | 836,084 |
| December 30, 2025 | 21.47 | 21.29 | 21.29 | 21.59 | 20.99 | 778,580 |
| December 29, 2025 | 21.28 | 21.41 | 21.41 | 21.56 | 21.07 | 1.03M |
| December 26, 2025 | 21.82 | 21.28 | 21.28 | 21.89 | 21.22 | 1.15M |
| December 25, 2025 | 21.66 | 21.71 | 21.71 | 21.83 | 21.36 | 900,703 |
| December 24, 2025 | 21.17 | 21.55 | 21.55 | 21.64 | 20.99 | 913,757 |
| December 23, 2025 | 21.63 | 21.07 | 21.07 | 21.75 | 21.01 | 1.25M |
| December 22, 2025 | 22.09 | 21.63 | 21.63 | 22.29 | 21.61 | 1.07M |
| December 19, 2025 | 21.44 | 21.97 | 21.97 | 22.07 | 21.37 | 898,814 |
| December 18, 2025 | 20.79 | 21.55 | 21.55 | 21.77 | 20.65 | 1.48M |
| December 17, 2025 | 20.65 | 20.9 | 20.9 | 21.14 | 20.47 | 1.3M |
| December 16, 2025 | 20.88 | 20.79 | 20.79 | 21.14 | 20.63 | 848,320 |
| December 15, 2025 | 20.88 | 20.98 | 20.98 | 21.63 | 20.68 | 1.55M |
| December 12, 2025 | 21.37 | 20.92 | 20.92 | 21.38 | 20.83 | 1.06M |
| December 11, 2025 | 21.82 | 21.23 | 21.23 | 21.82 | 20.99 | 1.26M |
| December 10, 2025 | 22.12 | 21.71 | 21.71 | 22.34 | 21.7 | 1.07M |
| December 09, 2025 | 22.82 | 22.3 | 22.3 | 22.82 | 22.11 | 696,332 |
| December 08, 2025 | 22.56 | 22.71 | 22.71 | 22.75 | 22.32 | 1.02M |
| December 05, 2025 | 22.05 | 22.45 | 22.45 | 22.49 | 21.8 | 960,566 |
| December 04, 2025 | 22.17 | 21.93 | 21.93 | 22.48 | 21.73 | 1.32M |
| December 03, 2025 | 22.19 | 22.26 | 22.26 | 22.41 | 21.95 | 1.02M |
| December 02, 2025 | 22.36 | 22.3 | 22.3 | 22.54 | 22.13 | 1.3M |
| December 01, 2025 | 22.79 | 22.25 | 22.25 | 22.95 | 22.23 | 1.01M |
| November 28, 2025 | 22.47 | 22.51 | 22.51 | 22.59 | 22.07 | 845,916 |
| November 27, 2025 | 22.44 | 22.47 | 22.47 | 22.59 | 22.14 | 810,594 |
| November 26, 2025 | 22.61 | 22.32 | 22.32 | 22.9 | 22.23 | 1.33M |
| November 25, 2025 | 22.25 | 22.63 | 22.63 | 22.88 | 22.07 | 1.67M |
| November 24, 2025 | 21.54 | 22 | 22 | 22.21 | 21.38 | 1.56M |
| November 21, 2025 | 22.44 | 21.33 | 21.33 | 22.88 | 21.08 | 2.24M |
| November 20, 2025 | 22.7 | 22.44 | 22.44 | 22.9 | 22.08 | 1.88M |
| November 19, 2025 | 23.24 | 22.57 | 22.57 | 23.7 | 22.53 | 1.61M |
| November 18, 2025 | 22.98 | 23.29 | 23.29 | 23.4 | 22.85 | 1.97M |
| November 17, 2025 | 23.79 | 22.92 | 22.92 | 23.79 | 22.8 | 1.27M |
| November 14, 2025 | 22.75 | 23.09 | 23.09 | 23.5 | 22.5 | 1.33M |
| November 13, 2025 | 22.86 | 22.84 | 22.84 | 23.08 | 22.63 | 1.06M |
| November 12, 2025 | 22.83 | 22.62 | 22.62 | 23.19 | 22.51 | 1.58M |
| November 11, 2025 | 22.88 | 23.08 | 23.08 | 23.14 | 22.65 | 1.1M |
| November 10, 2025 | 23.16 | 22.68 | 22.68 | 23.32 | 22.64 | 1.42M |
| November 07, 2025 | 22.94 | 22.7 | 22.7 | 22.98 | 22.6 | 910,456 |
| November 06, 2025 | 22.88 | 22.94 | 22.94 | 22.96 | 22.44 | 1.22M |
| November 05, 2025 | 22.11 | 22.58 | 22.58 | 22.68 | 22.09 | 1.54M |
| November 04, 2025 | 22.2 | 22.45 | 22.45 | 22.49 | 21.91 | 1.82M |
| November 03, 2025 | 22.44 | 22.25 | 22.25 | 22.44 | 21.76 | 2.49M |
| October 31, 2025 | 21.43 | 22.04 | 22.04 | 22.17 | 21.39 | 1.92M |
| October 30, 2025 | 21.96 | 21.43 | 21.43 | 21.96 | 21.29 | 1.8M |
| October 29, 2025 | 22.18 | 21.8 | 21.8 | 22.29 | 21.69 | 2.9M |
| October 28, 2025 | 21.5 | 22.08 | 22.08 | 22.09 | 21.33 | 3M |
| October 27, 2025 | 21.09 | 21.33 | 21.33 | 21.4 | 20.76 | 1.88M |
| October 24, 2025 | 20.63 | 21.05 | 21.05 | 21.39 | 20.63 | 1.98M |
| October 23, 2025 | 20.73 | 20.86 | 20.86 | 20.89 | 20.37 | 1.8M |
| October 22, 2025 | 20.38 | 20.56 | 20.56 | 20.72 | 20.21 | 1.47M |
| October 21, 2025 | 19.94 | 20.38 | 20.38 | 20.4 | 19.73 | 1.41M |