23.86
+0.16(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.74 | 23.86 | 23.86 | 24.31 | 23.52 | 6.48M |
| January 13, 2026 | 24.5 | 23.7 | 23.7 | 24.58 | 23.61 | 5.67M |
| January 12, 2026 | 24.1 | 24.54 | 24.54 | 24.56 | 23.81 | 5.68M |
| January 09, 2026 | 23.8 | 23.95 | 23.95 | 24.08 | 23.73 | 4.95M |
| January 08, 2026 | 23.48 | 23.99 | 23.99 | 24.33 | 23.33 | 5.97M |
| January 07, 2026 | 23.28 | 23.48 | 23.48 | 23.53 | 23.16 | 4.36M |
| January 06, 2026 | 23.14 | 23.23 | 23.23 | 23.31 | 22.9 | 3.53M |
| January 05, 2026 | 22.87 | 23.15 | 23.15 | 23.17 | 22.87 | 3.56M |
| December 31, 2025 | 22.7 | 22.75 | 22.75 | 22.93 | 22.45 | 1.87M |
| December 30, 2025 | 22.52 | 22.75 | 22.75 | 22.95 | 22.49 | 2.29M |
| December 29, 2025 | 22.66 | 22.58 | 22.58 | 22.79 | 22.48 | 1.64M |
| December 26, 2025 | 22.7 | 22.66 | 22.66 | 22.95 | 22.44 | 2.57M |
| December 25, 2025 | 22.68 | 22.83 | 22.83 | 22.9 | 22.46 | 2.19M |
| December 24, 2025 | 22.32 | 22.6 | 22.6 | 22.67 | 22.24 | 2.37M |
| December 23, 2025 | 22.48 | 22.34 | 22.34 | 22.67 | 22.21 | 1.58M |
| December 22, 2025 | 22.29 | 22.48 | 22.48 | 22.75 | 22.21 | 2.02M |
| December 19, 2025 | 22.55 | 22.28 | 22.28 | 22.6 | 22.18 | 1.92M |
| December 18, 2025 | 21.73 | 22.31 | 22.31 | 22.46 | 21.71 | 2.61M |
| December 17, 2025 | 21.7 | 21.93 | 21.93 | 21.94 | 21.1 | 2.26M |
| December 16, 2025 | 22.25 | 21.62 | 21.62 | 22.5 | 21.58 | 1.96M |
| December 15, 2025 | 22.67 | 22.36 | 22.36 | 22.67 | 22.26 | 1.92M |
| December 12, 2025 | 22.51 | 22.76 | 22.76 | 22.9 | 22.21 | 2.63M |
| December 11, 2025 | 22.88 | 22.44 | 22.44 | 22.96 | 22.41 | 1.92M |
| December 10, 2025 | 22.68 | 22.78 | 22.78 | 22.9 | 22.53 | 2M |
| December 09, 2025 | 22.82 | 22.74 | 22.74 | 23.14 | 22.72 | 2.54M |
| December 08, 2025 | 22.35 | 22.81 | 22.81 | 22.94 | 22.35 | 2.38M |
| December 05, 2025 | 22.14 | 22.31 | 22.31 | 22.37 | 21.75 | 1.55M |
| December 04, 2025 | 22.15 | 22.15 | 22.15 | 22.32 | 21.76 | 1.56M |
| December 03, 2025 | 22.46 | 22.15 | 22.15 | 22.53 | 22.05 | 1.76M |
| December 02, 2025 | 22.65 | 22.53 | 22.53 | 22.65 | 22.37 | 1.42M |
| December 01, 2025 | 22.38 | 22.65 | 22.65 | 22.72 | 22.19 | 1.99M |
| November 28, 2025 | 22.28 | 22.33 | 22.33 | 22.49 | 22.19 | 1.75M |
| November 27, 2025 | 22 | 22.27 | 22.27 | 22.72 | 21.95 | 2.67M |
| November 26, 2025 | 22.03 | 21.96 | 21.96 | 22.34 | 21.89 | 1.95M |
| November 25, 2025 | 21.69 | 22.11 | 22.11 | 22.28 | 21.62 | 2.72M |
| November 24, 2025 | 21.3 | 21.56 | 21.56 | 21.75 | 21.1 | 2.03M |
| November 21, 2025 | 22.08 | 21.11 | 21.11 | 22.18 | 20.98 | 3.51M |
| November 20, 2025 | 22.48 | 22.09 | 22.09 | 22.58 | 21.99 | 2.23M |
| November 19, 2025 | 22.88 | 22.28 | 22.28 | 22.96 | 22.18 | 2.66M |
| November 18, 2025 | 22.63 | 22.82 | 22.82 | 22.96 | 22.63 | 2.06M |
| November 17, 2025 | 22.68 | 22.71 | 22.71 | 22.91 | 22.6 | 2.52M |
| November 14, 2025 | 22.84 | 22.83 | 22.83 | 23.06 | 22.64 | 2.75M |
| November 13, 2025 | 22.9 | 23.05 | 23.05 | 23.2 | 22.8 | 3.14M |
| November 12, 2025 | 23.1 | 22.95 | 22.95 | 23.35 | 22.72 | 4.31M |
| November 11, 2025 | 23.38 | 23.2 | 23.2 | 23.91 | 23.14 | 3.87M |
| November 10, 2025 | 23.48 | 23.28 | 23.28 | 23.64 | 22.97 | 4.24M |
| November 07, 2025 | 23.45 | 23.31 | 23.31 | 23.45 | 23.13 | 2.35M |
| November 06, 2025 | 23.31 | 23.5 | 23.5 | 23.69 | 23.07 | 3.14M |
| November 05, 2025 | 23 | 23.18 | 23.18 | 23.3 | 22.89 | 2.94M |
| November 04, 2025 | 23.58 | 23.23 | 23.23 | 23.69 | 23.06 | 3.03M |
| November 03, 2025 | 23.68 | 23.57 | 23.57 | 23.68 | 23.02 | 3.48M |
| October 31, 2025 | 23.61 | 23.56 | 23.56 | 23.97 | 23.45 | 3.42M |
| October 30, 2025 | 23.85 | 23.71 | 23.71 | 24.24 | 23.59 | 4.16M |
| October 29, 2025 | 24.11 | 23.89 | 23.89 | 24.5 | 23.64 | 5.11M |
| October 28, 2025 | 24.25 | 24.3 | 24.3 | 24.64 | 23.89 | 5.29M |
| October 27, 2025 | 24.97 | 24.9 | 24.9 | 25.26 | 24.36 | 5.43M |
| October 24, 2025 | 23.87 | 24.73 | 24.73 | 24.81 | 23.82 | 4.27M |
| October 23, 2025 | 23.88 | 23.76 | 23.76 | 23.96 | 23.26 | 3.38M |
| October 22, 2025 | 23.99 | 23.84 | 23.84 | 24.26 | 23.55 | 4.56M |
| October 21, 2025 | 24 | 24.46 | 24.46 | 24.66 | 23.96 | 4.62M |