23.30
-0.65(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.66 | 23.3 | 23.3 | 24.21 | 23.3 | 18.79M |
| February 12, 2026 | 23.45 | 23.95 | 23.95 | 24.2 | 23.1 | 17.06M |
| February 11, 2026 | 22.7 | 23.3 | 23.3 | 23.59 | 22.7 | 13.47M |
| February 10, 2026 | 23.2 | 22.88 | 22.88 | 23.26 | 22.58 | 11.96M |
| February 09, 2026 | 23.5 | 23.05 | 23.05 | 23.55 | 22.7 | 21.51M |
| February 06, 2026 | 22.26 | 23.16 | 23.16 | 23.67 | 21.88 | 32.18M |
| February 05, 2026 | 24.16 | 23.36 | 23.36 | 24.69 | 23.36 | 29.56M |
| February 04, 2026 | 24.8 | 25.95 | 25.95 | 26.5 | 24.08 | 28.11M |
| February 03, 2026 | 23.95 | 24.26 | 24.26 | 24.37 | 23.3 | 20.45M |
| February 02, 2026 | 23.11 | 23.12 | 23.12 | 24.35 | 22.89 | 29.57M |
| January 30, 2026 | 25.53 | 24.17 | 24.17 | 25.58 | 23.81 | 30.78M |
| January 29, 2026 | 26.05 | 26.42 | 26.42 | 26.98 | 25.48 | 36.31M |
| January 28, 2026 | 25.31 | 25.82 | 25.82 | 26.11 | 24.86 | 23.63M |
| January 27, 2026 | 25.72 | 25.08 | 25.08 | 25.83 | 24.75 | 20.35M |
| January 26, 2026 | 25.76 | 25.9 | 25.9 | 26.52 | 25.4 | 31.94M |
| January 23, 2026 | 23.92 | 25.02 | 25.02 | 25.08 | 23.7 | 19.65M |
| January 22, 2026 | 24.16 | 23.78 | 23.78 | 24.2 | 23.5 | 12.93M |
| January 21, 2026 | 23.51 | 24.15 | 24.15 | 24.31 | 23.31 | 16.75M |
| January 20, 2026 | 24.59 | 23.66 | 23.66 | 24.72 | 23.11 | 21.64M |
| January 19, 2026 | 24.55 | 24.23 | 24.23 | 24.63 | 23.46 | 22.87M |
| January 16, 2026 | 23.88 | 24.63 | 24.63 | 25.65 | 23.88 | 34.84M |
| January 15, 2026 | 24.26 | 23.91 | 23.91 | 24.64 | 23.42 | 24.82M |
| January 14, 2026 | 23.28 | 23.97 | 23.97 | 24.6 | 23.2 | 31.56M |
| January 13, 2026 | 22.69 | 23.22 | 23.22 | 23.88 | 22.52 | 21.32M |
| January 12, 2026 | 23.5 | 22.8 | 22.8 | 23.81 | 22.45 | 23.21M |
| January 09, 2026 | 22.42 | 22.86 | 22.86 | 23.29 | 22.35 | 18.85M |
| January 08, 2026 | 22.99 | 22.71 | 22.71 | 23.3 | 22.33 | 22.98M |
| January 07, 2026 | 22.35 | 23.37 | 23.37 | 23.99 | 22 | 28.44M |
| January 06, 2026 | 21.77 | 22.41 | 22.41 | 22.84 | 21.72 | 20.28M |
| January 05, 2026 | 21.65 | 21.38 | 21.38 | 21.85 | 21.15 | 17.24M |
| December 31, 2025 | 21.1 | 21.17 | 21.17 | 21.66 | 20.98 | 13.75M |
| December 30, 2025 | 20.59 | 21 | 21 | 21.4 | 20.05 | 18.26M |
| December 29, 2025 | 21.82 | 20.63 | 20.63 | 21.98 | 20.5 | 24.38M |
| December 26, 2025 | 20.38 | 21.18 | 21.18 | 21.2 | 20.26 | 17.71M |
| December 25, 2025 | 20 | 20.08 | 20.08 | 20.2 | 19.65 | 11.13M |
| December 24, 2025 | 19.5 | 20.13 | 20.13 | 20.2 | 19.47 | 17.68M |
| December 23, 2025 | 19.31 | 19.23 | 19.23 | 19.6 | 19.09 | 9.99M |
| December 22, 2025 | 19.42 | 19.36 | 19.36 | 19.77 | 19.32 | 13.33M |
| December 19, 2025 | 19.14 | 19.3 | 19.3 | 19.45 | 18.88 | 11.26M |
| December 18, 2025 | 19.07 | 19.15 | 19.15 | 19.4 | 19.07 | 6.84M |
| December 17, 2025 | 18.82 | 19.23 | 19.23 | 19.35 | 18.51 | 10.77M |
| December 16, 2025 | 18.88 | 18.51 | 18.51 | 18.98 | 18.43 | 7.38M |
| December 15, 2025 | 18.49 | 18.89 | 18.89 | 19.26 | 18.38 | 9.79M |
| December 12, 2025 | 18.9 | 18.76 | 18.76 | 18.99 | 18.7 | 8.42M |
| December 11, 2025 | 19 | 18.53 | 18.53 | 19.09 | 18.5 | 8.17M |
| December 10, 2025 | 18.86 | 18.81 | 18.81 | 18.93 | 18.59 | 7.54M |
| December 09, 2025 | 19.15 | 18.7 | 18.7 | 19.34 | 18.6 | 11.93M |
| December 08, 2025 | 19.59 | 19.4 | 19.4 | 19.63 | 18.98 | 14.22M |
| December 05, 2025 | 19.11 | 19.51 | 19.51 | 19.62 | 18.97 | 13.69M |
| December 04, 2025 | 17.58 | 19.14 | 19.14 | 19.8 | 17.58 | 21.82M |
| December 03, 2025 | 18.5 | 18.66 | 18.66 | 18.91 | 18.43 | 9M |
| December 02, 2025 | 18.63 | 18.58 | 18.58 | 18.73 | 18.4 | 9.72M |
| December 01, 2025 | 18.62 | 18.8 | 18.8 | 19.2 | 18.41 | 18.09M |
| November 28, 2025 | 17.58 | 17.95 | 17.95 | 18.17 | 17.54 | 7.54M |
| November 27, 2025 | 17.51 | 17.56 | 17.56 | 17.87 | 17.45 | 6.85M |
| November 26, 2025 | 17.49 | 17.48 | 17.48 | 17.78 | 17.36 | 6.54M |
| November 25, 2025 | 17.5 | 17.58 | 17.58 | 17.78 | 17.46 | 7.87M |
| November 24, 2025 | 17.21 | 17.4 | 17.4 | 17.66 | 17.03 | 10.38M |
| November 21, 2025 | 17.53 | 17.13 | 17.13 | 17.73 | 17.08 | 12.84M |
| November 20, 2025 | 18.1 | 17.8 | 17.8 | 18.36 | 17.78 | 8.04M |