22.99
+0.04(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.05 | 22.99 | 22.99 | 23.8 | 22.63 | 6.01M |
| January 13, 2026 | 22.99 | 22.95 | 22.95 | 23.41 | 22.7 | 5.41M |
| January 12, 2026 | 23.19 | 22.81 | 22.81 | 23.5 | 22.49 | 7.86M |
| January 09, 2026 | 22.55 | 23.11 | 23.11 | 23.19 | 22.4 | 7.73M |
| January 08, 2026 | 21.55 | 22.56 | 22.56 | 22.9 | 21.39 | 7.92M |
| January 07, 2026 | 21.56 | 21.6 | 21.6 | 21.67 | 21.17 | 4.17M |
| January 06, 2026 | 21.5 | 21.59 | 21.59 | 22.48 | 21.5 | 5.05M |
| January 05, 2026 | 20.49 | 21.56 | 21.56 | 21.87 | 20.34 | 6.48M |
| December 31, 2025 | 20.41 | 20.31 | 20.31 | 20.53 | 20.07 | 2.08M |
| December 30, 2025 | 20.79 | 20.28 | 20.28 | 20.79 | 20.26 | 2.69M |
| December 29, 2025 | 20.71 | 20.6 | 20.6 | 21.02 | 20.55 | 2.92M |
| December 26, 2025 | 21.21 | 20.79 | 20.79 | 21.48 | 20.55 | 3.61M |
| December 25, 2025 | 21.2 | 21.34 | 21.34 | 21.39 | 20.92 | 2.4M |
| December 24, 2025 | 20.88 | 21.25 | 21.25 | 21.44 | 20.83 | 3.46M |
| December 23, 2025 | 21.91 | 21.09 | 21.09 | 21.91 | 20.92 | 5.53M |
| December 22, 2025 | 20.19 | 22.04 | 22.04 | 22.29 | 20.19 | 10.08M |
| December 19, 2025 | 19.76 | 20.18 | 20.18 | 20.3 | 19.65 | 2.45M |
| December 18, 2025 | 19.54 | 19.68 | 19.68 | 19.93 | 19.46 | 2.12M |
| December 17, 2025 | 19.7 | 19.65 | 19.65 | 19.99 | 18.96 | 4.49M |
| December 16, 2025 | 20.03 | 19.88 | 19.88 | 20.12 | 19.6 | 2.86M |
| December 15, 2025 | 19.65 | 20.02 | 20.02 | 20.43 | 19.32 | 4.04M |
| December 12, 2025 | 19.84 | 19.64 | 19.64 | 19.96 | 19.39 | 3.1M |
| December 11, 2025 | 20.02 | 19.8 | 19.8 | 20.35 | 19.7 | 3.53M |
| December 10, 2025 | 20.17 | 20.04 | 20.04 | 20.93 | 19.95 | 6.32M |
| December 09, 2025 | 19.55 | 20.27 | 20.27 | 20.46 | 19.5 | 5.01M |
| December 08, 2025 | 19.71 | 19.64 | 19.64 | 19.77 | 19.49 | 2.48M |
| December 05, 2025 | 19.25 | 19.58 | 19.58 | 19.59 | 19.11 | 1.8M |
| December 04, 2025 | 19.36 | 19.25 | 19.25 | 19.53 | 19.16 | 2.01M |
| December 03, 2025 | 19.72 | 19.47 | 19.47 | 19.92 | 19.28 | 2.78M |
| December 02, 2025 | 20.03 | 19.8 | 19.8 | 20.05 | 19.65 | 1.84M |
| December 01, 2025 | 20.2 | 19.97 | 19.97 | 20.52 | 19.95 | 2.53M |
| November 28, 2025 | 20.02 | 20.13 | 20.13 | 20.25 | 19.74 | 1.79M |
| November 27, 2025 | 20.01 | 20.05 | 20.05 | 20.27 | 19.87 | 2.61M |
| November 26, 2025 | 20 | 19.84 | 19.84 | 20.4 | 19.77 | 3.09M |
| November 25, 2025 | 20.19 | 20.47 | 20.47 | 20.9 | 20 | 3.65M |
| November 24, 2025 | 19.59 | 19.82 | 19.82 | 19.97 | 19.48 | 2.42M |
| November 21, 2025 | 20.43 | 19.36 | 19.36 | 20.59 | 19.31 | 3.63M |
| November 20, 2025 | 20.63 | 20.45 | 20.45 | 21.12 | 20.24 | 3.04M |
| November 19, 2025 | 21.33 | 20.5 | 20.5 | 21.48 | 20.5 | 3.52M |
| November 18, 2025 | 21.53 | 21.29 | 21.29 | 21.62 | 21 | 2.95M |
| November 17, 2025 | 21.84 | 21.62 | 21.62 | 21.85 | 21.47 | 2.15M |
| November 14, 2025 | 21.6 | 21.85 | 21.85 | 22.14 | 21.55 | 2.79M |
| November 13, 2025 | 21.66 | 21.61 | 21.61 | 21.87 | 21.52 | 2.82M |
| November 12, 2025 | 21.9 | 21.56 | 21.56 | 22.1 | 21.56 | 2.79M |
| November 11, 2025 | 22.24 | 22.07 | 22.07 | 22.73 | 21.75 | 3.88M |
| November 10, 2025 | 22.35 | 21.99 | 21.99 | 22.52 | 21.71 | 3.66M |
| November 07, 2025 | 21.8 | 22.3 | 22.3 | 22.44 | 21.79 | 3.28M |
| November 06, 2025 | 21.77 | 21.99 | 21.99 | 21.99 | 21.58 | 3.7M |
| November 05, 2025 | 21.83 | 21.8 | 21.8 | 22.5 | 21.65 | 6.93M |
| November 04, 2025 | 23.68 | 22.27 | 22.27 | 23.78 | 22.08 | 7.42M |
| November 03, 2025 | 23.49 | 23.66 | 23.66 | 23.85 | 22.82 | 6.16M |
| October 31, 2025 | 23.41 | 23 | 23 | 23.49 | 22.67 | 6.62M |
| October 30, 2025 | 23.5 | 23.23 | 23.23 | 24.15 | 23.09 | 5.99M |
| October 29, 2025 | 22.72 | 23.45 | 23.45 | 24.53 | 22.65 | 4.77M |
| October 28, 2025 | 23.37 | 22.89 | 22.89 | 23.37 | 22.84 | 2.67M |
| October 27, 2025 | 23.79 | 23.26 | 23.26 | 24.03 | 23.1 | 2.85M |
| October 24, 2025 | 23.52 | 23.53 | 23.53 | 23.88 | 23.06 | 2.44M |
| October 23, 2025 | 23.18 | 23.33 | 23.33 | 23.98 | 22.9 | 2.43M |
| October 22, 2025 | 23.75 | 23.41 | 23.41 | 23.84 | 23.23 | 2.08M |
| October 21, 2025 | 23.41 | 23.75 | 23.75 | 23.92 | 23.34 | 2.63M |