24.32
-0.11(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.4 | 24.32 | 24.32 | 24.64 | 24.27 | 6.77M |
| February 12, 2026 | 24.3 | 24.43 | 24.43 | 24.66 | 24.24 | 5.25M |
| February 11, 2026 | 24.6 | 24.37 | 24.37 | 24.7 | 24.36 | 5.44M |
| February 10, 2026 | 24.53 | 24.64 | 24.64 | 24.83 | 24.44 | 6.86M |
| February 09, 2026 | 24.42 | 24.5 | 24.5 | 24.56 | 24.4 | 7.07M |
| February 06, 2026 | 24.16 | 24.17 | 24.17 | 24.45 | 23.92 | 7.79M |
| February 05, 2026 | 24.5 | 24.39 | 24.39 | 24.7 | 24.18 | 9.83M |
| February 04, 2026 | 25.25 | 24.81 | 24.81 | 25.25 | 24.49 | 16.18M |
| February 03, 2026 | 25.36 | 25.45 | 25.45 | 25.75 | 25.17 | 12.48M |
| February 02, 2026 | 26.09 | 25.2 | 25.2 | 26.19 | 25.18 | 22.13M |
| January 30, 2026 | 25.5 | 26.19 | 26.19 | 26.5 | 25.32 | 39.28M |
| January 29, 2026 | 25.41 | 25.05 | 25.05 | 25.78 | 25 | 12.31M |
| January 28, 2026 | 25.48 | 25.55 | 25.55 | 26.12 | 25.4 | 11.82M |
| January 27, 2026 | 25.3 | 25.56 | 25.56 | 25.6 | 24.32 | 14.92M |
| January 26, 2026 | 25.89 | 25.4 | 25.4 | 26.25 | 25.21 | 15.9M |
| January 23, 2026 | 25.88 | 25.96 | 25.96 | 26.03 | 25.77 | 14.63M |
| January 22, 2026 | 26.35 | 25.96 | 25.96 | 26.6 | 25.84 | 19.08M |
| January 21, 2026 | 25.46 | 26.09 | 26.09 | 26.1 | 25.4 | 22.66M |
| January 20, 2026 | 25.46 | 25.69 | 25.69 | 26.08 | 25.45 | 19.95M |
| January 19, 2026 | 25.56 | 25.44 | 25.44 | 25.64 | 25.3 | 9.95M |
| January 16, 2026 | 25.42 | 25.65 | 25.65 | 25.9 | 25.13 | 18.34M |
| January 15, 2026 | 25.3 | 25.27 | 25.27 | 25.46 | 25.06 | 10.04M |
| January 14, 2026 | 25.11 | 25.34 | 25.34 | 25.69 | 24.96 | 17.91M |
| January 13, 2026 | 25.96 | 25.14 | 25.14 | 25.98 | 25.02 | 17.82M |
| January 12, 2026 | 25.3 | 25.95 | 25.95 | 26.18 | 25.29 | 24M |
| January 09, 2026 | 24.86 | 25.19 | 25.19 | 25.19 | 24.79 | 14.12M |
| January 08, 2026 | 24.75 | 24.88 | 24.88 | 25.06 | 24.69 | 9.12M |
| January 07, 2026 | 25.28 | 24.85 | 24.85 | 25.35 | 24.81 | 11.43M |
| January 06, 2026 | 24.96 | 25.16 | 25.16 | 25.2 | 24.86 | 11.33M |
| January 05, 2026 | 24.71 | 24.91 | 24.91 | 24.98 | 24.61 | 8.7M |
| December 31, 2025 | 24.79 | 24.62 | 24.62 | 24.86 | 24.57 | 6.47M |
| December 30, 2025 | 24.59 | 24.76 | 24.76 | 24.93 | 24.5 | 8.32M |
| December 29, 2025 | 24.68 | 24.69 | 24.69 | 24.96 | 24.56 | 10.04M |
| December 26, 2025 | 24.68 | 24.58 | 24.58 | 24.75 | 24.41 | 7.68M |
| December 25, 2025 | 24.43 | 24.59 | 24.59 | 24.59 | 24.36 | 7.12M |
| December 24, 2025 | 24.24 | 24.4 | 24.4 | 24.5 | 24.17 | 8.4M |
| December 23, 2025 | 24.37 | 24.14 | 24.14 | 24.4 | 24.07 | 5.6M |
| December 22, 2025 | 24.23 | 24.37 | 24.37 | 24.49 | 24.23 | 6.45M |
| December 19, 2025 | 24.03 | 24.2 | 24.2 | 24.3 | 24.03 | 7.17M |
| December 18, 2025 | 23.98 | 23.99 | 23.99 | 24.35 | 23.85 | 6.87M |
| December 17, 2025 | 23.77 | 24.01 | 24.01 | 24.15 | 23.51 | 7.61M |
| December 16, 2025 | 24.16 | 23.86 | 23.86 | 24.18 | 23.62 | 8.84M |
| December 15, 2025 | 24.61 | 24.16 | 24.16 | 24.61 | 24.13 | 6.84M |
| December 12, 2025 | 24.35 | 24.6 | 24.6 | 24.72 | 24.26 | 7.03M |
| December 11, 2025 | 24.86 | 24.38 | 24.38 | 24.89 | 24.37 | 8.1M |
| December 10, 2025 | 24.67 | 24.7 | 24.7 | 24.77 | 24.42 | 6.42M |
| December 09, 2025 | 25.14 | 24.77 | 24.77 | 25.2 | 24.74 | 7.43M |
| December 08, 2025 | 24.75 | 25.08 | 25.08 | 25.24 | 24.75 | 7.76M |
| December 05, 2025 | 24.75 | 24.92 | 24.92 | 24.94 | 24.4 | 7.89M |
| December 04, 2025 | 25.6 | 24.72 | 24.72 | 25.6 | 24.36 | 7.67M |
| December 03, 2025 | 25.55 | 24.77 | 24.77 | 25.62 | 24.75 | 11.47M |
| December 02, 2025 | 26.03 | 25.56 | 25.56 | 26.03 | 25.55 | 7.49M |
| December 01, 2025 | 25.61 | 26.01 | 26.01 | 26.09 | 25.55 | 8.82M |
| November 28, 2025 | 25.6 | 25.61 | 25.61 | 25.76 | 25.31 | 6.8M |
| November 27, 2025 | 25.55 | 25.64 | 25.64 | 26.07 | 25.53 | 9.06M |
| November 26, 2025 | 25.61 | 25.73 | 25.73 | 25.98 | 25.45 | 8.7M |
| November 25, 2025 | 26.04 | 26 | 26 | 26.47 | 25.99 | 9.73M |
| November 24, 2025 | 25.85 | 26.02 | 26.02 | 26.15 | 25.16 | 9.97M |
| November 21, 2025 | 26.8 | 25.72 | 25.72 | 27.11 | 25.7 | 13.73M |
| November 20, 2025 | 27.2 | 27.25 | 27.25 | 27.35 | 26.8 | 9.03M |