23.85
-0.23(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.08 | 23.85 | 23.85 | 24.22 | 23.81 | 6.3M |
| February 12, 2026 | 24.36 | 24.08 | 24.08 | 24.38 | 24.07 | 5.16M |
| February 11, 2026 | 24.15 | 24.29 | 24.29 | 24.4 | 24.15 | 4.93M |
| February 10, 2026 | 24.11 | 24.21 | 24.21 | 24.27 | 24.01 | 4.86M |
| February 09, 2026 | 24.12 | 24.06 | 24.06 | 24.19 | 24 | 5.8M |
| February 06, 2026 | 24.26 | 24.06 | 24.06 | 24.3 | 23.96 | 7.59M |
| February 05, 2026 | 24.3 | 24.24 | 24.24 | 24.48 | 24.18 | 10.63M |
| February 04, 2026 | 23.91 | 24.3 | 24.3 | 24.33 | 23.85 | 9.48M |
| February 03, 2026 | 23.77 | 23.94 | 23.94 | 24 | 23.65 | 7.69M |
| February 02, 2026 | 23.85 | 23.54 | 23.54 | 24.14 | 23.51 | 6.36M |
| January 30, 2026 | 24.14 | 23.86 | 23.86 | 24.25 | 23.81 | 7.5M |
| January 29, 2026 | 23.59 | 24.09 | 24.09 | 24.13 | 23.5 | 12.09M |
| January 28, 2026 | 23.74 | 23.62 | 23.62 | 23.8 | 23.42 | 9.54M |
| January 27, 2026 | 24.11 | 23.74 | 23.74 | 24.21 | 23.7 | 11.41M |
| January 26, 2026 | 24.78 | 24.1 | 24.1 | 24.78 | 24.06 | 13.13M |
| January 23, 2026 | 24.78 | 24.56 | 24.56 | 24.78 | 24.47 | 12.55M |
| January 22, 2026 | 24.7 | 24.73 | 24.73 | 24.77 | 24.62 | 6.42M |
| January 21, 2026 | 24.83 | 24.7 | 24.7 | 24.9 | 24.6 | 10.56M |
| January 20, 2026 | 24.69 | 24.87 | 24.87 | 25 | 24.65 | 14.39M |
| January 19, 2026 | 24.51 | 24.66 | 24.66 | 24.74 | 24.44 | 8.14M |
| January 16, 2026 | 24.46 | 24.45 | 24.45 | 24.52 | 24.34 | 6.85M |
| January 15, 2026 | 24.48 | 24.37 | 24.37 | 24.59 | 24.33 | 8.25M |
| January 14, 2026 | 24.64 | 24.49 | 24.49 | 24.72 | 24.36 | 12.74M |
| January 13, 2026 | 24.93 | 24.65 | 24.65 | 24.98 | 24.61 | 13.41M |
| January 12, 2026 | 24.76 | 24.91 | 24.91 | 25.05 | 24.68 | 10.73M |
| January 09, 2026 | 24.66 | 24.73 | 24.73 | 24.78 | 24.64 | 10.7M |
| January 08, 2026 | 24.8 | 24.68 | 24.68 | 24.86 | 24.62 | 9.06M |
| January 07, 2026 | 25.02 | 24.86 | 24.86 | 25.09 | 24.84 | 8.04M |
| January 06, 2026 | 24.95 | 25.01 | 25.01 | 25.05 | 24.81 | 9.74M |
| January 05, 2026 | 24.88 | 24.89 | 24.89 | 25 | 24.72 | 9.96M |
| December 31, 2025 | 25.27 | 24.81 | 24.81 | 25.58 | 24.76 | 10.07M |
| December 30, 2025 | 25.2 | 25.16 | 25.16 | 25.23 | 25.05 | 4.24M |
| December 29, 2025 | 25.36 | 25.23 | 25.23 | 25.56 | 25.2 | 6.68M |
| December 26, 2025 | 25.26 | 25.3 | 25.3 | 25.5 | 25.2 | 5.76M |
| December 25, 2025 | 25.12 | 25.25 | 25.25 | 25.29 | 25.04 | 4.53M |
| December 24, 2025 | 25.11 | 25.14 | 25.14 | 25.15 | 24.96 | 5.37M |
| December 23, 2025 | 25.25 | 25.05 | 25.05 | 25.4 | 25.03 | 8.14M |
| December 22, 2025 | 25.81 | 25.26 | 25.26 | 25.9 | 25.22 | 11.85M |
| December 19, 2025 | 25.88 | 25.81 | 25.81 | 26.05 | 25.67 | 5.56M |
| December 18, 2025 | 25.92 | 25.83 | 25.83 | 25.93 | 25.71 | 3.34M |
| December 17, 2025 | 25.8 | 25.95 | 25.95 | 26.13 | 25.32 | 6.31M |
| December 16, 2025 | 26.23 | 25.8 | 25.8 | 26.28 | 25.72 | 5.4M |
| December 15, 2025 | 25.89 | 26.19 | 26.19 | 26.35 | 25.86 | 5.77M |
| December 12, 2025 | 25.98 | 25.95 | 25.95 | 26.12 | 25.8 | 7.48M |
| December 11, 2025 | 26.15 | 25.92 | 25.92 | 26.35 | 25.86 | 4.66M |
| December 10, 2025 | 26.05 | 26.06 | 26.06 | 26.2 | 25.81 | 4.56M |
| December 09, 2025 | 26.28 | 26.1 | 26.1 | 26.57 | 26.1 | 4.65M |
| December 08, 2025 | 26.53 | 26.34 | 26.34 | 26.59 | 26.03 | 8.09M |
| December 05, 2025 | 27 | 26.53 | 26.53 | 27 | 26.28 | 8.15M |
| December 04, 2025 | 26.53 | 27.03 | 27.03 | 27.15 | 26.53 | 4.45M |
| December 03, 2025 | 26.87 | 26.95 | 26.95 | 27.24 | 26.75 | 7.5M |
| December 02, 2025 | 26.49 | 26.84 | 26.84 | 27.09 | 26.42 | 6.55M |
| December 01, 2025 | 26.52 | 26.55 | 26.55 | 26.72 | 26.32 | 5.62M |
| November 28, 2025 | 26.53 | 26.52 | 26.52 | 26.64 | 26.31 | 5.1M |
| November 27, 2025 | 26.56 | 26.59 | 26.59 | 26.8 | 26.27 | 5.04M |
| November 26, 2025 | 26.27 | 26.53 | 26.53 | 26.57 | 26.1 | 6.76M |
| November 25, 2025 | 26.4 | 26.3 | 26.3 | 26.46 | 26.02 | 6.05M |
| November 24, 2025 | 26.16 | 26.4 | 26.4 | 26.62 | 26.1 | 10.1M |
| November 21, 2025 | 26 | 26.04 | 26.04 | 26.5 | 25.99 | 10.08M |
| November 20, 2025 | 25.94 | 26.25 | 26.25 | 26.4 | 25.89 | 7.32M |