23.56
+0.04(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.57 | 23.56 | 23.56 | 24.18 | 23.18 | 2.63M |
| January 13, 2026 | 24.12 | 23.52 | 23.52 | 24.23 | 23.5 | 2.59M |
| January 12, 2026 | 23.46 | 23.97 | 23.97 | 24.09 | 23.38 | 2.83M |
| January 09, 2026 | 23.63 | 23.56 | 23.56 | 23.81 | 23.1 | 3.09M |
| January 08, 2026 | 23.34 | 23.67 | 23.67 | 24.24 | 23.02 | 2.83M |
| January 07, 2026 | 23.44 | 23.13 | 23.13 | 23.64 | 23.06 | 3.2M |
| January 06, 2026 | 24.88 | 23.68 | 23.68 | 24.97 | 23.42 | 4.65M |
| January 05, 2026 | 21.8 | 24.98 | 24.98 | 26.15 | 21.8 | 7.64M |
| December 31, 2025 | 21.92 | 21.8 | 21.8 | 21.99 | 21.63 | 1.32M |
| December 30, 2025 | 22.39 | 21.88 | 21.88 | 22.39 | 21.72 | 2.9M |
| December 29, 2025 | 22.43 | 22.39 | 22.39 | 22.83 | 22.1 | 3.36M |
| December 26, 2025 | 23.99 | 22.61 | 22.61 | 24.08 | 22.01 | 6.97M |
| December 25, 2025 | 26.44 | 26.5 | 26.5 | 26.83 | 26.22 | 539,622 |
| December 24, 2025 | 26.5 | 26.43 | 26.43 | 26.5 | 26.06 | 404,782 |
| December 23, 2025 | 26.48 | 26.11 | 26.11 | 26.6 | 25.64 | 1.01M |
| December 22, 2025 | 26.63 | 26.56 | 26.56 | 26.92 | 26.52 | 557,315 |
| December 19, 2025 | 26.14 | 26.62 | 26.62 | 27.09 | 26.14 | 823,494 |
| December 18, 2025 | 25.28 | 26.26 | 26.26 | 26.47 | 25.21 | 979,143 |
| December 17, 2025 | 25.3 | 25.38 | 25.38 | 25.5 | 24.95 | 593,532 |
| December 16, 2025 | 26.25 | 25.21 | 25.21 | 26.25 | 25.03 | 1.27M |
| December 15, 2025 | 26.31 | 26.16 | 26.16 | 26.66 | 26 | 695,996 |
| December 12, 2025 | 26.66 | 26.44 | 26.44 | 26.98 | 26.32 | 549,155 |
| December 11, 2025 | 27.22 | 26.51 | 26.51 | 27.31 | 26.46 | 626,196 |
| December 10, 2025 | 27.2 | 27.27 | 27.27 | 27.57 | 27.03 | 364,101 |
| December 09, 2025 | 27.53 | 27.36 | 27.36 | 27.97 | 27.33 | 428,923 |
| December 08, 2025 | 27.32 | 27.71 | 27.71 | 27.78 | 27.3 | 719,357 |
| December 05, 2025 | 26.86 | 27.28 | 27.28 | 27.38 | 26.45 | 552,192 |
| December 04, 2025 | 27.62 | 26.75 | 26.75 | 27.71 | 26.74 | 929,146 |
| December 03, 2025 | 27.8 | 27.56 | 27.56 | 28.04 | 27.49 | 645,105 |
| December 02, 2025 | 28.18 | 27.91 | 27.91 | 28.21 | 27.75 | 458,703 |
| December 01, 2025 | 28.65 | 28.18 | 28.18 | 28.78 | 28 | 831,213 |
| November 28, 2025 | 28.17 | 28.51 | 28.51 | 28.54 | 27.75 | 682,297 |
| November 27, 2025 | 27.9 | 28.03 | 28.03 | 28.3 | 27.65 | 694,769 |
| November 26, 2025 | 28.3 | 27.76 | 27.76 | 28.58 | 27.63 | 767,021 |
| November 25, 2025 | 28.14 | 28.2 | 28.2 | 28.68 | 28.12 | 534,024 |
| November 24, 2025 | 27.86 | 28.06 | 28.06 | 28.25 | 27.6 | 852,202 |
| November 21, 2025 | 29.46 | 27.58 | 27.58 | 29.55 | 27.5 | 1.41M |
| November 20, 2025 | 29.3 | 29.47 | 29.47 | 29.77 | 28.91 | 956,076 |
| November 19, 2025 | 29.8 | 29.23 | 29.23 | 29.94 | 29.1 | 668,499 |
| November 18, 2025 | 30.1 | 29.83 | 29.83 | 30.28 | 29.7 | 777,971 |
| November 17, 2025 | 30.38 | 30.14 | 30.14 | 30.4 | 29.88 | 826,713 |
| November 14, 2025 | 30.42 | 30.42 | 30.42 | 30.85 | 30.4 | 868,018 |
| November 13, 2025 | 30.45 | 30.54 | 30.54 | 30.75 | 30.3 | 831,762 |
| November 12, 2025 | 30.51 | 30.54 | 30.54 | 31 | 30.32 | 1.07M |
| November 11, 2025 | 31.08 | 30.41 | 30.41 | 31.28 | 30.38 | 1.01M |
| November 10, 2025 | 29.58 | 31.12 | 31.12 | 31.33 | 29.49 | 2.33M |
| November 07, 2025 | 29.55 | 29.58 | 29.58 | 29.74 | 29.26 | 538,333 |
| November 06, 2025 | 30 | 29.57 | 29.57 | 30 | 29.51 | 688,454 |
| November 05, 2025 | 29.55 | 29.95 | 29.95 | 30 | 29.55 | 789,007 |
| November 04, 2025 | 29.57 | 29.8 | 29.8 | 30.13 | 29.47 | 1.26M |
| November 03, 2025 | 29.44 | 29.69 | 29.69 | 30.18 | 29.41 | 1.13M |
| October 31, 2025 | 28.55 | 29.38 | 29.38 | 29.42 | 28.55 | 1.04M |
| October 30, 2025 | 29.25 | 28.49 | 28.49 | 29.28 | 28.44 | 797,762 |
| October 29, 2025 | 29.71 | 29.14 | 29.14 | 29.71 | 28.82 | 1.17M |
| October 28, 2025 | 29.8 | 29.87 | 29.87 | 30.26 | 29.3 | 951,446 |
| October 27, 2025 | 29.51 | 29.51 | 29.51 | 29.79 | 29.2 | 701,539 |
| October 24, 2025 | 29 | 29.32 | 29.32 | 30.17 | 28.8 | 1.59M |
| October 23, 2025 | 28.98 | 28.8 | 28.8 | 29.11 | 28.56 | 743,093 |
| October 22, 2025 | 29.01 | 28.97 | 28.97 | 29.15 | 28.81 | 469,203 |
| October 21, 2025 | 28.67 | 29.05 | 29.05 | 29.12 | 28.54 | 582,728 |