24.80
+1.07(+4.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.44 | 24.8 | 24.8 | 27.11 | 24.04 | 42.76M |
| January 13, 2026 | 25.26 | 23.73 | 23.73 | 26 | 23.15 | 40.99M |
| January 12, 2026 | 20.99 | 23.26 | 23.26 | 23.86 | 20.8 | 34.55M |
| January 09, 2026 | 19.5 | 20.21 | 20.21 | 20.38 | 19.43 | 12.75M |
| January 08, 2026 | 19.18 | 19.42 | 19.42 | 19.71 | 19.17 | 8.97M |
| January 07, 2026 | 19.15 | 19.29 | 19.29 | 19.41 | 19.02 | 6.22M |
| January 06, 2026 | 19.22 | 19.26 | 19.26 | 19.42 | 18.91 | 6.52M |
| January 05, 2026 | 18.84 | 19.21 | 19.21 | 19.38 | 18.81 | 7.95M |
| December 31, 2025 | 18.26 | 18.66 | 18.66 | 18.98 | 18.26 | 8.05M |
| December 30, 2025 | 18.31 | 18.35 | 18.35 | 18.73 | 18.3 | 6.46M |
| December 29, 2025 | 17.9 | 18.27 | 18.27 | 18.58 | 17.88 | 5.89M |
| December 26, 2025 | 18.24 | 18.03 | 18.03 | 18.36 | 17.96 | 3.9M |
| December 25, 2025 | 17.85 | 18.19 | 18.19 | 18.26 | 17.69 | 4.29M |
| December 24, 2025 | 17.54 | 17.73 | 17.73 | 17.83 | 17.42 | 2.7M |
| December 23, 2025 | 17.93 | 17.54 | 17.54 | 18.04 | 17.47 | 3.84M |
| December 22, 2025 | 17.83 | 17.93 | 17.93 | 18.15 | 17.83 | 3.97M |
| December 19, 2025 | 17.77 | 17.94 | 17.94 | 18.1 | 17.75 | 3.14M |
| December 18, 2025 | 17.71 | 17.76 | 17.73 | 18.05 | 17.58 | 3.45M |
| December 17, 2025 | 17.44 | 17.83 | 17.8 | 17.85 | 17.27 | 3.97M |
| December 16, 2025 | 17.72 | 17.55 | 17.55 | 17.72 | 17.22 | 3.97M |
| December 15, 2025 | 17.9 | 17.66 | 17.66 | 18.04 | 17.61 | 2.94M |
| December 12, 2025 | 17.8 | 18.01 | 18.01 | 18.16 | 17.62 | 3.53M |
| December 11, 2025 | 18.2 | 17.75 | 17.75 | 18.29 | 17.74 | 3.79M |
| December 10, 2025 | 18.15 | 18.22 | 18.22 | 18.31 | 17.86 | 3.08M |
| December 09, 2025 | 18.22 | 18.15 | 18.15 | 18.58 | 18.12 | 3.49M |
| December 08, 2025 | 18.25 | 18.34 | 18.34 | 18.69 | 18.2 | 6.05M |
| December 05, 2025 | 17.88 | 18.2 | 18.2 | 18.38 | 17.6 | 5.07M |
| December 04, 2025 | 18.12 | 17.84 | 17.84 | 18.28 | 17.73 | 4.1M |
| December 03, 2025 | 18.89 | 18.13 | 18.13 | 18.9 | 18.02 | 5.66M |
| December 02, 2025 | 18.95 | 18.84 | 18.84 | 19.03 | 18.58 | 3.95M |
| December 01, 2025 | 19.1 | 19.05 | 19.05 | 19.35 | 18.89 | 5.86M |
| November 28, 2025 | 18.91 | 19.05 | 19.05 | 19.2 | 18.75 | 4.06M |
| November 27, 2025 | 19 | 18.93 | 18.93 | 19.34 | 18.8 | 6.42M |
| November 26, 2025 | 19.75 | 19.06 | 19.06 | 20.07 | 19 | 7.03M |
| November 25, 2025 | 19.6 | 19.85 | 19.85 | 20.45 | 19.6 | 10.14M |
| November 24, 2025 | 18.48 | 19.77 | 19.77 | 20.06 | 18.12 | 9.06M |
| November 21, 2025 | 18.6 | 18.38 | 18.38 | 18.99 | 18 | 4.56M |
| November 20, 2025 | 19.3 | 18.81 | 18.81 | 19.42 | 18.6 | 4.73M |
| November 19, 2025 | 19.71 | 19.15 | 19.15 | 19.82 | 19.02 | 3.95M |
| November 18, 2025 | 19.55 | 19.7 | 19.7 | 19.95 | 19.42 | 6.07M |
| November 17, 2025 | 19.58 | 19.72 | 19.72 | 20.09 | 19.44 | 3.64M |
| November 14, 2025 | 19.9 | 19.42 | 19.42 | 19.97 | 19.4 | 4.65M |
| November 13, 2025 | 20.12 | 20.02 | 20.02 | 20.15 | 19.86 | 3.65M |
| November 12, 2025 | 20.1 | 20.11 | 20.11 | 20.2 | 19.79 | 3.3M |
| November 11, 2025 | 20.66 | 20.07 | 20.07 | 20.66 | 20.06 | 4.37M |
| November 10, 2025 | 20.56 | 20.45 | 20.45 | 20.7 | 20.36 | 4.04M |
| November 07, 2025 | 20.85 | 20.41 | 20.41 | 20.96 | 20.4 | 5.77M |
| November 06, 2025 | 21.14 | 20.99 | 20.99 | 21.16 | 20.63 | 4.83M |
| November 05, 2025 | 21.21 | 21.14 | 21.14 | 21.65 | 20.98 | 5.84M |
| November 04, 2025 | 22.4 | 21.66 | 21.66 | 22.44 | 21.42 | 7.37M |
| November 03, 2025 | 22.37 | 22.42 | 22.42 | 23.08 | 22 | 11.36M |
| October 31, 2025 | 20.63 | 22.04 | 22.04 | 22.56 | 20.63 | 15.11M |
| October 30, 2025 | 21.08 | 20.7 | 20.7 | 21.23 | 20.55 | 5.91M |
| October 29, 2025 | 21.01 | 21.03 | 21.03 | 21.23 | 20.82 | 4.53M |
| October 28, 2025 | 20.77 | 21.16 | 21.16 | 21.64 | 20.58 | 7.72M |
| October 27, 2025 | 20.62 | 20.77 | 20.77 | 20.95 | 20.29 | 6.39M |
| October 24, 2025 | 20.25 | 20.44 | 20.44 | 20.62 | 20.25 | 3.59M |
| October 23, 2025 | 20.31 | 20.26 | 20.26 | 20.31 | 19.61 | 5M |
| October 22, 2025 | 20.7 | 20.32 | 20.32 | 20.71 | 20.2 | 3.09M |
| October 21, 2025 | 20.46 | 20.7 | 20.7 | 20.75 | 20.29 | 2.87M |