25.94
-0.32(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.18 | 25.94 | 25.94 | 26.44 | 25.9 | 26.11M |
| February 12, 2026 | 26.45 | 26.26 | 26.26 | 26.58 | 26.09 | 28.84M |
| February 11, 2026 | 26.67 | 26.44 | 26.44 | 27.19 | 26.42 | 35.87M |
| February 10, 2026 | 27.51 | 26.68 | 26.68 | 27.59 | 26.38 | 39.23M |
| February 09, 2026 | 27.43 | 27.48 | 27.48 | 27.9 | 27.27 | 43.91M |
| February 06, 2026 | 27.59 | 26.83 | 26.83 | 27.84 | 26.72 | 54.9M |
| February 05, 2026 | 28.89 | 27.74 | 27.74 | 28.89 | 27.47 | 55.55M |
| February 04, 2026 | 29 | 29.18 | 29.18 | 29.86 | 28.65 | 75.47M |
| February 03, 2026 | 28.51 | 29.86 | 29.86 | 30.08 | 27.99 | 116.27M |
| February 02, 2026 | 28.23 | 28.51 | 28.51 | 28.99 | 27.88 | 89.61M |
| January 30, 2026 | 27.99 | 28.22 | 28.22 | 29.35 | 27.39 | 145.83M |
| January 29, 2026 | 25.54 | 28.09 | 28.09 | 28.09 | 25.25 | 139.77M |
| January 28, 2026 | 26.05 | 25.54 | 25.54 | 26.3 | 25.4 | 37.91M |
| January 27, 2026 | 25.11 | 25.79 | 25.79 | 25.96 | 24.95 | 46.6M |
| January 26, 2026 | 27.3 | 25.26 | 25.26 | 27.3 | 25.05 | 83.82M |
| January 23, 2026 | 26.7 | 27.79 | 27.79 | 28.28 | 26.5 | 103.09M |
| January 22, 2026 | 25.66 | 26.6 | 26.6 | 26.75 | 25.59 | 61.47M |
| January 21, 2026 | 25.83 | 25.75 | 25.75 | 26.31 | 25.71 | 51.09M |
| January 20, 2026 | 27.8 | 26.09 | 26.09 | 28.35 | 25.65 | 94.62M |
| January 19, 2026 | 27.76 | 28.04 | 28.04 | 28.73 | 27.72 | 72.82M |
| January 16, 2026 | 28.19 | 28.04 | 28.04 | 28.99 | 27.38 | 105.63M |
| January 15, 2026 | 28.02 | 27.45 | 27.45 | 28.41 | 27.18 | 99.92M |
| January 14, 2026 | 29.51 | 29.08 | 29.08 | 31.47 | 28.35 | 161.36M |
| January 13, 2026 | 33.78 | 31.5 | 31.5 | 33.78 | 31.5 | 73.01M |
| January 12, 2026 | 32.83 | 35 | 35 | 35.4 | 31.56 | 179.54M |
| January 09, 2026 | 31.83 | 32.2 | 32.2 | 33.28 | 30.83 | 212.42M |
| January 08, 2026 | 27.01 | 30.25 | 30.25 | 30.25 | 26.87 | 128.07M |
| January 07, 2026 | 28 | 27.5 | 27.5 | 28.18 | 27.3 | 111.88M |
| January 06, 2026 | 26.88 | 28.77 | 28.77 | 29.55 | 26.08 | 160.88M |
| January 05, 2026 | 28.5 | 27.25 | 27.25 | 28.51 | 26.27 | 138.26M |
| December 31, 2025 | 26.59 | 28.47 | 28.47 | 29.08 | 26.36 | 177.83M |
| December 30, 2025 | 25.56 | 26.91 | 26.91 | 27.72 | 25.15 | 176.12M |
| December 29, 2025 | 24.88 | 26.6 | 26.6 | 27.32 | 24.55 | 166.78M |
| December 26, 2025 | 24.84 | 25.13 | 25.13 | 25.54 | 24.47 | 148.98M |
| December 25, 2025 | 23.04 | 24.88 | 24.88 | 24.9 | 22.88 | 135.47M |
| December 24, 2025 | 21.8 | 23.05 | 23.05 | 23.18 | 21.7 | 93.9M |
| December 23, 2025 | 23.66 | 22.29 | 22.29 | 23.66 | 22.05 | 122.56M |
| December 22, 2025 | 24.55 | 23.88 | 23.88 | 25 | 23.69 | 112.55M |
| December 19, 2025 | 23.46 | 24.41 | 24.41 | 25 | 23.3 | 126.02M |
| December 18, 2025 | 23.52 | 23.6 | 23.6 | 24.82 | 23.33 | 129.71M |
| December 17, 2025 | 24.5 | 23.9 | 23.9 | 25.18 | 23.13 | 142.36M |
| December 16, 2025 | 24.15 | 25.5 | 25.5 | 26.7 | 22.65 | 198.4M |
| December 15, 2025 | 23.27 | 24.27 | 24.27 | 24.8 | 22.71 | 148.75M |
| December 12, 2025 | 22.51 | 23.27 | 23.27 | 24 | 22.3 | 129.65M |
| December 11, 2025 | 23.85 | 22.6 | 22.6 | 23.89 | 22.6 | 127.99M |
| December 10, 2025 | 24 | 23.74 | 23.74 | 24.84 | 23.4 | 159.87M |
| December 09, 2025 | 23.82 | 24.82 | 24.82 | 25.69 | 23.55 | 251.68M |
| December 08, 2025 | 22.92 | 23.35 | 23.35 | 23.35 | 22.76 | 40.81M |
| December 05, 2025 | 19.07 | 21.23 | 21.23 | 21.23 | 18.99 | 87.82M |
| December 04, 2025 | 18.28 | 19.3 | 19.3 | 19.5 | 18.09 | 86.39M |
| December 03, 2025 | 19.12 | 18.61 | 18.61 | 19.68 | 18.15 | 83.6M |
| December 02, 2025 | 19.14 | 19.18 | 19.18 | 19.49 | 18.55 | 56.3M |
| December 01, 2025 | 18.91 | 19.13 | 19.13 | 19.65 | 18.91 | 63.41M |
| November 28, 2025 | 18.28 | 18.84 | 18.84 | 19.1 | 17.96 | 62.98M |
| November 27, 2025 | 18.01 | 17.97 | 17.97 | 18.33 | 17.76 | 39.26M |
| November 26, 2025 | 19.25 | 18.19 | 18.19 | 19.26 | 18.06 | 50.12M |
| November 25, 2025 | 18.77 | 18.96 | 18.96 | 19.25 | 18.6 | 56.37M |
| November 24, 2025 | 17.64 | 18.93 | 18.93 | 19.24 | 17.64 | 71.93M |
| November 21, 2025 | 18.3 | 17.6 | 17.6 | 18.43 | 17.52 | 45.32M |
| November 20, 2025 | 18.27 | 18.53 | 18.53 | 18.72 | 18 | 47.82M |