24.21
-0.06(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.29 | 24.21 | 24.21 | 24.61 | 24.18 | 2.51M |
| February 12, 2026 | 24.52 | 24.27 | 24.27 | 24.62 | 24.24 | 3.37M |
| February 11, 2026 | 25.56 | 24.55 | 24.55 | 25.56 | 24.45 | 7.2M |
| February 10, 2026 | 25.17 | 25.51 | 25.51 | 25.53 | 25.02 | 2.48M |
| February 09, 2026 | 25.05 | 25.17 | 25.17 | 25.23 | 24.85 | 1.94M |
| February 06, 2026 | 24.9 | 24.99 | 24.99 | 25.25 | 24.69 | 3.63M |
| February 05, 2026 | 25.08 | 25.03 | 25.03 | 25.66 | 24.89 | 5.35M |
| February 04, 2026 | 25.02 | 25 | 25 | 25.36 | 24.68 | 3.34M |
| February 03, 2026 | 25 | 25.25 | 25.03 | 25.25 | 24.56 | 3.38M |
| February 02, 2026 | 25.09 | 24.6 | 24.39 | 25.27 | 24.51 | 3.41M |
| January 30, 2026 | 25.35 | 25.08 | 25.08 | 25.6 | 24.7 | 6.08M |
| January 29, 2026 | 28.21 | 25.17 | 25.17 | 28.21 | 25.02 | 3.97M |
| January 28, 2026 | 27.25 | 25.72 | 25.72 | 27.25 | 25.22 | 7.83M |
| January 27, 2026 | 28 | 27.32 | 27.32 | 28 | 27.01 | 2.6M |
| January 26, 2026 | 28.45 | 28 | 28 | 28.53 | 27.91 | 2.26M |
| January 23, 2026 | 28.21 | 28.47 | 28.47 | 28.47 | 28.12 | 2.22M |
| January 22, 2026 | 28.32 | 28.16 | 28.16 | 28.39 | 28.16 | 1.76M |
| January 21, 2026 | 28.33 | 28.39 | 28.39 | 28.48 | 28.04 | 1.89M |
| January 20, 2026 | 28.25 | 28.66 | 28.66 | 29 | 28.18 | 3.46M |
| January 19, 2026 | 27.92 | 28.27 | 28.27 | 28.3 | 27.88 | 1.84M |
| January 16, 2026 | 28.47 | 28.06 | 28.06 | 28.59 | 28 | 3.29M |
| January 15, 2026 | 28.49 | 28.46 | 28.46 | 28.94 | 28.44 | 2.6M |
| January 14, 2026 | 28.3 | 28.72 | 28.72 | 28.8 | 28.08 | 4.67M |
| January 13, 2026 | 28.42 | 28.42 | 28.42 | 28.55 | 28.21 | 2.84M |
| January 12, 2026 | 29 | 28.38 | 28.38 | 29 | 28.15 | 5.94M |
| January 09, 2026 | 28.88 | 29.06 | 29.06 | 29.08 | 28.73 | 3.1M |
| January 08, 2026 | 28.8 | 28.83 | 28.83 | 29.04 | 28.7 | 3.85M |
| January 07, 2026 | 30.15 | 29 | 29 | 30.15 | 28.85 | 6.29M |
| January 06, 2026 | 31.39 | 30.11 | 30.11 | 31.4 | 29.88 | 5.91M |
| January 05, 2026 | 29.8 | 31.28 | 31.28 | 31.48 | 29.8 | 4.84M |
| December 31, 2025 | 30.64 | 29.71 | 29.71 | 30.85 | 29.71 | 2.6M |
| December 30, 2025 | 30.39 | 30.49 | 30.49 | 30.98 | 30.17 | 2.3M |
| December 29, 2025 | 30.69 | 30.48 | 30.48 | 31.9 | 29.93 | 4.52M |
| December 26, 2025 | 31.18 | 30.88 | 30.88 | 31.21 | 30.61 | 2.44M |
| December 25, 2025 | 31.15 | 31.19 | 31.19 | 31.62 | 30.76 | 3.05M |
| December 24, 2025 | 30.36 | 31.14 | 31.14 | 31.29 | 30.28 | 3.07M |
| December 23, 2025 | 31.04 | 30.67 | 30.67 | 31.12 | 30.11 | 3.52M |
| December 22, 2025 | 31.21 | 30.97 | 30.97 | 31.22 | 30.65 | 2.7M |
| December 19, 2025 | 29.85 | 31.33 | 31.33 | 31.73 | 29.42 | 5.73M |
| December 18, 2025 | 29.64 | 29.91 | 29.91 | 30.47 | 29.46 | 2.7M |
| December 17, 2025 | 30.44 | 29.77 | 29.77 | 30.6 | 29.35 | 3.9M |
| December 16, 2025 | 29.21 | 30.48 | 30.48 | 30.89 | 29.11 | 5.97M |
| December 15, 2025 | 29.18 | 29.33 | 29.33 | 29.99 | 28.63 | 3.18M |
| December 12, 2025 | 29.6 | 29.38 | 29.38 | 30.39 | 29.22 | 3.65M |
| December 11, 2025 | 29.26 | 29.96 | 29.96 | 30.26 | 28.89 | 3.93M |
| December 10, 2025 | 29.02 | 29.26 | 29.26 | 29.78 | 28.58 | 3.08M |
| December 09, 2025 | 30.5 | 29.08 | 29.08 | 30.57 | 29 | 4.31M |
| December 08, 2025 | 30.25 | 30.45 | 30.45 | 30.47 | 29.92 | 2.59M |
| December 05, 2025 | 31.21 | 30.23 | 30.23 | 31.21 | 29.75 | 3.32M |
| December 04, 2025 | 31.21 | 30.53 | 30.53 | 31.29 | 30.07 | 3.47M |
| December 03, 2025 | 31.68 | 31.3 | 31.3 | 32 | 31.15 | 3.19M |
| December 02, 2025 | 31.99 | 31.74 | 31.74 | 32.82 | 31.01 | 6.19M |
| December 01, 2025 | 30.6 | 31.95 | 31.95 | 32 | 30.6 | 8.69M |
| November 28, 2025 | 30.3 | 30.59 | 30.59 | 30.69 | 29.3 | 5.28M |
| November 27, 2025 | 31.16 | 30.46 | 30.46 | 32.3 | 30.42 | 5.9M |
| November 26, 2025 | 30.7 | 30.9 | 30.9 | 31.75 | 30.3 | 4.81M |
| November 25, 2025 | 31.22 | 30.9 | 30.9 | 31.94 | 30.09 | 7.8M |
| November 24, 2025 | 32.63 | 31.2 | 31.2 | 32.93 | 31.11 | 6.18M |
| November 21, 2025 | 32.91 | 33.13 | 33.13 | 33.89 | 31.72 | 5.83M |
| November 20, 2025 | 33.45 | 33.66 | 33.66 | 34.64 | 32.8 | 6.65M |