25.20
-0.24(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.25 | 25.2 | 25.2 | 25.83 | 25.1 | 2.7M |
| February 12, 2026 | 25.72 | 25.44 | 25.44 | 25.78 | 25.28 | 4.43M |
| February 11, 2026 | 25.18 | 25.78 | 25.78 | 27.4 | 25 | 8.02M |
| February 10, 2026 | 25.45 | 25.15 | 25.15 | 25.5 | 25.11 | 2.52M |
| February 09, 2026 | 25.07 | 25.42 | 25.42 | 25.52 | 25.01 | 4.47M |
| February 06, 2026 | 24.59 | 25.07 | 25.07 | 25.36 | 24.56 | 4.08M |
| February 05, 2026 | 24.69 | 24.85 | 24.85 | 25.06 | 24.58 | 3.35M |
| February 04, 2026 | 24.98 | 24.75 | 24.75 | 25.3 | 24.64 | 4.78M |
| February 03, 2026 | 24.38 | 24.75 | 24.75 | 24.75 | 24.06 | 3.37M |
| February 02, 2026 | 24.9 | 24.28 | 24.28 | 25.15 | 24.21 | 4.35M |
| January 30, 2026 | 23.79 | 24.97 | 24.97 | 25.25 | 23.76 | 8.28M |
| January 29, 2026 | 23.8 | 23.86 | 23.86 | 24.34 | 23.52 | 2.62M |
| January 28, 2026 | 24.16 | 23.92 | 23.92 | 24.33 | 23.89 | 2.38M |
| January 27, 2026 | 24.78 | 24.17 | 24.17 | 24.9 | 23.7 | 4.39M |
| January 26, 2026 | 24.73 | 25.01 | 25.01 | 25.47 | 24.37 | 6.03M |
| January 23, 2026 | 24.65 | 24.72 | 24.72 | 24.76 | 24.42 | 3.43M |
| January 22, 2026 | 24.51 | 24.65 | 24.65 | 24.73 | 24.41 | 2.53M |
| January 21, 2026 | 24.52 | 24.63 | 24.63 | 24.64 | 24 | 3.29M |
| January 20, 2026 | 24.98 | 24.76 | 24.76 | 24.99 | 24.5 | 3.84M |
| January 19, 2026 | 24.45 | 24.99 | 24.99 | 24.99 | 24.27 | 5.35M |
| January 16, 2026 | 24.75 | 24.35 | 24.35 | 24.75 | 24.25 | 4.3M |
| January 15, 2026 | 24.44 | 24.75 | 24.75 | 24.77 | 24.27 | 5.94M |
| January 14, 2026 | 24.55 | 24.44 | 24.44 | 24.66 | 24.21 | 6.37M |
| January 13, 2026 | 24.57 | 24.68 | 24.68 | 24.79 | 24.2 | 6.51M |
| January 12, 2026 | 24.9 | 24.73 | 24.73 | 24.98 | 24.36 | 9.5M |
| January 09, 2026 | 25.19 | 25.2 | 25.2 | 25.57 | 24.78 | 12.46M |
| January 08, 2026 | 26.43 | 26.78 | 26.78 | 27.06 | 24.48 | 19.52M |
| January 07, 2026 | 27.15 | 27.15 | 27.15 | 28.21 | 27.15 | 11.19M |
| January 06, 2026 | 28.9 | 30.17 | 30.17 | 30.17 | 28.88 | 11.82M |
| January 05, 2026 | 25 | 27.43 | 27.43 | 27.43 | 24.94 | 9.95M |
| December 31, 2025 | 22.76 | 24.94 | 24.94 | 24.94 | 22.3 | 9.33M |
| December 30, 2025 | 22.8 | 22.67 | 22.67 | 22.8 | 22.41 | 1.82M |
| December 29, 2025 | 22.35 | 22.72 | 22.72 | 22.77 | 22.18 | 2.56M |
| December 26, 2025 | 22.28 | 22.41 | 22.41 | 22.5 | 22.02 | 2.29M |
| December 25, 2025 | 22 | 22.26 | 22.26 | 22.26 | 21.65 | 1.82M |
| December 24, 2025 | 21.71 | 21.87 | 21.87 | 22 | 21.63 | 1.44M |
| December 23, 2025 | 21.55 | 21.71 | 21.71 | 21.91 | 21.41 | 1.81M |
| December 22, 2025 | 21.96 | 21.6 | 21.6 | 21.96 | 21.58 | 1.51M |
| December 19, 2025 | 21.21 | 21.76 | 21.76 | 21.8 | 21.18 | 2.01M |
| December 18, 2025 | 20.71 | 21.19 | 21.19 | 21.41 | 20.6 | 2.48M |
| December 17, 2025 | 20.85 | 20.71 | 20.71 | 20.89 | 20.23 | 1.85M |
| December 16, 2025 | 21.27 | 20.68 | 20.68 | 21.27 | 20.66 | 1.79M |
| December 15, 2025 | 21.13 | 21.3 | 21.3 | 21.48 | 20.92 | 2.12M |
| December 12, 2025 | 21.74 | 21.31 | 21.31 | 21.98 | 21.31 | 2.24M |
| December 11, 2025 | 22.42 | 21.73 | 21.73 | 22.54 | 21.65 | 3.26M |
| December 10, 2025 | 23.01 | 22.42 | 22.42 | 23.25 | 22.4 | 4.04M |
| December 09, 2025 | 23.56 | 22.95 | 22.95 | 23.74 | 22.82 | 7.26M |
| December 08, 2025 | 23.19 | 23.85 | 23.85 | 25.5 | 23.04 | 10.48M |
| December 05, 2025 | 22.77 | 23.18 | 23.18 | 23.4 | 22.51 | 2.1M |
| December 04, 2025 | 22.73 | 22.79 | 22.79 | 23.15 | 22.62 | 2.28M |
| December 03, 2025 | 23.29 | 23.16 | 23.16 | 23.69 | 22.82 | 2.43M |
| December 02, 2025 | 23.42 | 23.39 | 23.39 | 23.88 | 22.96 | 2.81M |
| December 01, 2025 | 22.89 | 23.35 | 23.35 | 23.7 | 22.81 | 3.18M |
| November 28, 2025 | 22.73 | 22.89 | 22.89 | 22.9 | 22.45 | 1.67M |
| November 27, 2025 | 22.44 | 22.66 | 22.66 | 22.94 | 21.9 | 2.31M |
| November 26, 2025 | 22.76 | 22.44 | 22.44 | 23.28 | 22.31 | 3.26M |
| November 25, 2025 | 22.21 | 22.94 | 22.94 | 24.14 | 22.06 | 4.32M |
| November 24, 2025 | 21.71 | 22.17 | 22.17 | 22.38 | 21.61 | 2.82M |
| November 21, 2025 | 22.58 | 21.49 | 21.49 | 22.9 | 21.37 | 2.91M |
| November 20, 2025 | 23.05 | 22.8 | 22.8 | 23.3 | 22.71 | 2.47M |