22.04
-0.11(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.22 | 22.04 | 22.04 | 22.95 | 21.81 | 6.17M |
| January 13, 2026 | 21.82 | 22.15 | 22.15 | 23.08 | 21.6 | 6.34M |
| January 12, 2026 | 21.57 | 21.96 | 21.96 | 21.96 | 21.02 | 3.53M |
| January 09, 2026 | 21.02 | 21.5 | 21.5 | 21.63 | 20.8 | 3.56M |
| January 08, 2026 | 21.02 | 21.1 | 21.1 | 21.66 | 21 | 2.4M |
| January 07, 2026 | 21.46 | 21.02 | 21.02 | 21.5 | 21 | 2.21M |
| January 06, 2026 | 20.84 | 21.01 | 21.01 | 21.47 | 20.84 | 2.89M |
| January 05, 2026 | 20.17 | 20.97 | 20.97 | 21.14 | 20.04 | 3.23M |
| December 31, 2025 | 20.6 | 20.23 | 20.23 | 20.76 | 20.17 | 2.97M |
| December 30, 2025 | 21.21 | 20.71 | 20.71 | 21.21 | 20.5 | 3.16M |
| December 29, 2025 | 21.98 | 21.25 | 21.25 | 21.98 | 21.2 | 2.79M |
| December 26, 2025 | 22.32 | 21.88 | 21.88 | 22.35 | 21.75 | 3.89M |
| December 25, 2025 | 21.68 | 22.45 | 22.45 | 22.78 | 21.12 | 6.68M |
| December 24, 2025 | 21.39 | 21.45 | 21.45 | 21.6 | 21 | 2.21M |
| December 23, 2025 | 21.49 | 21.33 | 21.33 | 21.75 | 21.01 | 3.31M |
| December 22, 2025 | 21.82 | 21.59 | 21.59 | 21.92 | 21.26 | 3.84M |
| December 19, 2025 | 22.1 | 21.87 | 21.87 | 22.18 | 21.66 | 3.68M |
| December 18, 2025 | 21.88 | 22.12 | 22.12 | 22.65 | 21.68 | 3.57M |
| December 17, 2025 | 22.62 | 22.19 | 22.19 | 22.87 | 21.8 | 4.31M |
| December 16, 2025 | 23.85 | 22.26 | 22.26 | 23.96 | 22.08 | 4.49M |
| December 15, 2025 | 23.1 | 23.94 | 23.94 | 24.8 | 22.33 | 7.04M |
| December 12, 2025 | 23.87 | 22.98 | 22.98 | 23.87 | 22.52 | 6.14M |
| December 11, 2025 | 25.38 | 23.4 | 23.4 | 25.68 | 23.33 | 7.23M |
| December 10, 2025 | 24.21 | 24.99 | 24.99 | 25.95 | 24.17 | 7.95M |
| December 09, 2025 | 27.5 | 24.04 | 24.04 | 27.55 | 23.8 | 10.11M |
| December 08, 2025 | 26.85 | 27.19 | 27.19 | 27.28 | 26.03 | 8.19M |
| December 05, 2025 | 27.12 | 26.53 | 26.53 | 27.61 | 26.3 | 9.38M |
| December 04, 2025 | 28.14 | 27.2 | 27.2 | 29.14 | 26.8 | 12.24M |
| December 03, 2025 | 26.9 | 30.5 | 30.5 | 31.2 | 26.01 | 17.33M |
| December 02, 2025 | 27 | 26.31 | 26.31 | 27.01 | 26.01 | 6.81M |
| December 01, 2025 | 27.73 | 27.03 | 27.03 | 28.77 | 26.67 | 9.98M |
| November 28, 2025 | 29.31 | 27.4 | 27.4 | 29.58 | 27.23 | 11.29M |
| November 27, 2025 | 29.18 | 29.32 | 29.32 | 30.47 | 28.08 | 15.59M |
| November 26, 2025 | 26.98 | 30.9 | 30.9 | 30.9 | 26.88 | 19.24M |
| November 25, 2025 | 21.74 | 25.75 | 25.75 | 25.75 | 21.74 | 9.22M |
| November 24, 2025 | 21.33 | 21.46 | 21.46 | 22.3 | 21.02 | 6.24M |
| November 21, 2025 | 22.9 | 20.87 | 20.87 | 23.22 | 20.84 | 6.91M |
| November 20, 2025 | 24.77 | 23.31 | 23.31 | 24.8 | 22.5 | 8.15M |
| November 19, 2025 | 26.01 | 25.03 | 25.03 | 26.58 | 23.6 | 9.56M |
| November 18, 2025 | 26.16 | 26.8 | 26.8 | 29.5 | 26.16 | 11.63M |
| November 17, 2025 | 29.42 | 26.05 | 26.05 | 29.79 | 25.3 | 12.31M |
| November 14, 2025 | 22.41 | 28.03 | 28.03 | 28.03 | 22.41 | 10.55M |
| November 13, 2025 | 20.93 | 23.36 | 23.36 | 23.95 | 20.5 | 12.43M |
| November 12, 2025 | 26.46 | 22.2 | 22.2 | 27 | 21.5 | 14.02M |
| November 11, 2025 | 21.45 | 24.97 | 24.97 | 24.97 | 21.44 | 17.32M |
| November 10, 2025 | 17.35 | 20.81 | 20.81 | 20.81 | 17.35 | 6.89M |
| November 07, 2025 | 18.08 | 17.34 | 17.34 | 18.56 | 17.34 | 3.01M |
| November 06, 2025 | 18.04 | 17.58 | 17.58 | 18.29 | 17.31 | 3.12M |
| November 05, 2025 | 17.2 | 18.09 | 18.09 | 18.48 | 17.15 | 4.35M |
| November 04, 2025 | 17.24 | 17.5 | 17.5 | 17.77 | 16.71 | 2.98M |
| November 03, 2025 | 17.3 | 17 | 17 | 17.68 | 16.81 | 2.39M |
| October 31, 2025 | 16.15 | 17.3 | 17.3 | 17.3 | 16.15 | 3.12M |
| October 30, 2025 | 16.33 | 16.1 | 16.1 | 16.33 | 16 | 1.08M |
| October 29, 2025 | 16.73 | 16.36 | 16.36 | 16.87 | 16.1 | 1.48M |
| October 28, 2025 | 16.48 | 16.64 | 16.64 | 16.79 | 16.3 | 1.38M |
| October 27, 2025 | 16.75 | 16.48 | 16.48 | 16.83 | 16.05 | 2.1M |
| October 24, 2025 | 16.98 | 16.75 | 16.75 | 16.98 | 16.6 | 1.49M |
| October 23, 2025 | 16.98 | 16.88 | 16.88 | 17.06 | 16.6 | 2.17M |
| October 22, 2025 | 16.55 | 17.03 | 17.03 | 17.34 | 16.4 | 3.81M |
| October 21, 2025 | 15.52 | 16.6 | 16.6 | 17.26 | 15.48 | 3.93M |