23.60
-0.32(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.75 | 23.6 | 23.6 | 24.02 | 23.57 | 22.22M |
| February 12, 2026 | 23.65 | 23.92 | 23.92 | 24.18 | 23.55 | 26.44M |
| February 11, 2026 | 23.85 | 23.65 | 23.65 | 24.18 | 23.6 | 23.56M |
| February 10, 2026 | 23.95 | 23.82 | 23.82 | 24.24 | 23.6 | 19.85M |
| February 09, 2026 | 23.73 | 23.95 | 23.95 | 24.09 | 23.66 | 27.88M |
| February 06, 2026 | 23.33 | 23.37 | 23.37 | 23.89 | 23.31 | 25.6M |
| February 05, 2026 | 23.86 | 23.66 | 23.66 | 24.1 | 23.42 | 25.57M |
| February 04, 2026 | 24.2 | 24.19 | 24.19 | 24.47 | 23.85 | 27.75M |
| February 03, 2026 | 23.54 | 24.22 | 24.22 | 24.24 | 23.39 | 39.59M |
| February 02, 2026 | 23.61 | 23.37 | 23.37 | 24.15 | 23.33 | 33.37M |
| January 30, 2026 | 24.21 | 23.95 | 23.95 | 24.4 | 23.12 | 57.57M |
| January 29, 2026 | 25 | 24.56 | 24.56 | 25.44 | 24.5 | 53.74M |
| January 28, 2026 | 25.07 | 25.18 | 25.18 | 25.29 | 24.56 | 48.23M |
| January 27, 2026 | 25.03 | 25.09 | 25.09 | 25.12 | 24.22 | 44.09M |
| January 26, 2026 | 26.06 | 25.18 | 25.18 | 26.15 | 24.95 | 67.77M |
| January 23, 2026 | 26.13 | 26.22 | 26.22 | 26.3 | 25.7 | 68.34M |
| January 22, 2026 | 25.54 | 26 | 26 | 26.43 | 25.43 | 77.48M |
| January 21, 2026 | 25.01 | 25.3 | 25.3 | 25.7 | 24.9 | 48.77M |
| January 20, 2026 | 26.3 | 25.4 | 25.4 | 26.54 | 24.95 | 79.17M |
| January 19, 2026 | 26.44 | 26.3 | 26.3 | 27.09 | 26.05 | 72.04M |
| January 16, 2026 | 27.56 | 26.4 | 26.4 | 28 | 26.36 | 119.62M |
| January 15, 2026 | 28.02 | 27.56 | 27.56 | 29 | 26.34 | 180.65M |
| January 14, 2026 | 28.59 | 29.27 | 29.27 | 31.12 | 28.52 | 210.65M |
| January 13, 2026 | 30.48 | 28.29 | 28.29 | 30.48 | 27.71 | 214.36M |
| January 12, 2026 | 27 | 27.71 | 27.71 | 27.71 | 26.77 | 73.57M |
| January 09, 2026 | 23.6 | 25.19 | 25.19 | 25.19 | 23.6 | 111.11M |
| January 08, 2026 | 22.52 | 22.9 | 22.9 | 23.96 | 22.24 | 130.75M |
| January 07, 2026 | 21.31 | 22.49 | 22.49 | 22.86 | 21.22 | 121.95M |
| January 06, 2026 | 21.58 | 21.35 | 21.35 | 21.59 | 21.11 | 73.68M |
| January 05, 2026 | 21.61 | 21.44 | 21.44 | 22.28 | 21.4 | 102.04M |
| December 31, 2025 | 20.61 | 21.01 | 21.01 | 21.25 | 20.31 | 88.42M |
| December 30, 2025 | 20.61 | 20.69 | 20.69 | 21.38 | 20.61 | 94.57M |
| December 29, 2025 | 20.75 | 20.32 | 20.32 | 20.87 | 20.2 | 60.03M |
| December 26, 2025 | 20.3 | 20.64 | 20.64 | 20.95 | 20.11 | 93.68M |
| December 25, 2025 | 20.12 | 20.37 | 20.37 | 20.65 | 20.04 | 66.71M |
| December 24, 2025 | 19.94 | 20.22 | 20.22 | 20.43 | 19.59 | 57.92M |
| December 23, 2025 | 20.03 | 20.04 | 20.04 | 20.42 | 19.92 | 51.13M |
| December 22, 2025 | 20.61 | 20.2 | 20.2 | 20.73 | 20.1 | 71.69M |
| December 19, 2025 | 19.92 | 20.2 | 20.2 | 20.75 | 19.84 | 102.07M |
| December 18, 2025 | 19.37 | 19.26 | 19.26 | 19.75 | 19.2 | 64.18M |
| December 17, 2025 | 19.44 | 19.74 | 19.74 | 20.05 | 18.98 | 92.29M |
| December 16, 2025 | 20.94 | 19.36 | 19.36 | 20.98 | 19.29 | 112.46M |
| December 15, 2025 | 21.69 | 20.94 | 20.94 | 22.28 | 20.88 | 190.65M |
| December 12, 2025 | 19 | 20.83 | 20.83 | 20.83 | 18.64 | 162.23M |
| December 11, 2025 | 18.6 | 18.94 | 18.94 | 19.28 | 18.43 | 85.8M |
| December 10, 2025 | 18.55 | 18.45 | 18.45 | 18.58 | 18.18 | 28.95M |
| December 09, 2025 | 18.68 | 18.6 | 18.6 | 18.88 | 18.44 | 40.52M |
| December 08, 2025 | 18.74 | 18.9 | 18.9 | 19.18 | 18.65 | 73.1M |
| December 05, 2025 | 17.97 | 18.65 | 18.65 | 18.74 | 17.86 | 74.61M |
| December 04, 2025 | 18.01 | 17.91 | 17.91 | 18.07 | 17.61 | 32.99M |
| December 03, 2025 | 17.99 | 17.78 | 17.78 | 18.07 | 17.73 | 25.7M |
| December 02, 2025 | 18.01 | 17.9 | 17.9 | 18.05 | 17.85 | 27.82M |
| December 01, 2025 | 18.2 | 18.13 | 18.13 | 18.33 | 18.05 | 31.27M |
| November 28, 2025 | 18.01 | 18.19 | 18.19 | 18.23 | 17.86 | 32.91M |
| November 27, 2025 | 18.16 | 18.01 | 18.01 | 18.44 | 17.97 | 39.3M |
| November 26, 2025 | 18.36 | 18.16 | 18.16 | 18.4 | 18.03 | 48.12M |
| November 25, 2025 | 18.3 | 18.51 | 18.51 | 18.69 | 17.93 | 85.01M |
| November 24, 2025 | 17.29 | 17.57 | 17.57 | 17.64 | 17.18 | 43.71M |
| November 21, 2025 | 17.73 | 17.04 | 17.04 | 17.9 | 17.02 | 55.35M |
| November 20, 2025 | 18.37 | 18 | 18 | 18.47 | 17.94 | 38.35M |