24.06
-0.94(-3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.89 | 24.06 | 24.06 | 25 | 24 | 3.28M |
| February 12, 2026 | 25.33 | 25 | 25 | 25.42 | 24.89 | 2.19M |
| February 11, 2026 | 25.8 | 25.28 | 25.28 | 25.87 | 25.18 | 2.72M |
| February 10, 2026 | 25.89 | 25.67 | 25.67 | 26.6 | 25.5 | 5.33M |
| February 09, 2026 | 24.89 | 26.06 | 26.06 | 26.45 | 24.67 | 8.63M |
| February 06, 2026 | 23.95 | 24.6 | 24.6 | 24.98 | 23.68 | 3.54M |
| February 05, 2026 | 24.99 | 24.14 | 24.14 | 24.99 | 24.07 | 3.51M |
| February 04, 2026 | 23.67 | 25.14 | 25.14 | 25.14 | 23.65 | 6.05M |
| February 03, 2026 | 23.22 | 23.77 | 23.77 | 23.79 | 22.98 | 3.3M |
| February 02, 2026 | 23.23 | 22.83 | 22.83 | 23.6 | 22.83 | 2.36M |
| January 30, 2026 | 23.99 | 23.36 | 23.36 | 24.03 | 22.91 | 3.91M |
| January 29, 2026 | 24.78 | 24.08 | 24.08 | 25.1 | 23.92 | 3.69M |
| January 28, 2026 | 25.3 | 24.77 | 24.77 | 25.39 | 24.68 | 3.03M |
| January 27, 2026 | 25.04 | 25.4 | 25.4 | 25.42 | 23.9 | 4.97M |
| January 26, 2026 | 25.87 | 25.06 | 25.06 | 26.1 | 24.83 | 4.61M |
| January 23, 2026 | 24.24 | 25.55 | 25.55 | 25.59 | 24.24 | 6.53M |
| January 22, 2026 | 23.85 | 24.23 | 24.23 | 24.35 | 23.53 | 2.63M |
| January 21, 2026 | 23.8 | 23.73 | 23.73 | 24.08 | 23.65 | 1.67M |
| January 20, 2026 | 24.36 | 23.83 | 23.83 | 24.55 | 23.65 | 2.53M |
| January 19, 2026 | 24.15 | 24.36 | 24.36 | 24.41 | 23.96 | 2.04M |
| January 16, 2026 | 23.99 | 24.18 | 24.18 | 24.46 | 23.76 | 2.98M |
| January 15, 2026 | 23.65 | 23.62 | 23.62 | 24.11 | 23.51 | 2.03M |
| January 14, 2026 | 24.17 | 23.86 | 23.86 | 24.38 | 23.57 | 3.35M |
| January 13, 2026 | 24.53 | 24.05 | 24.05 | 24.59 | 23.94 | 2.52M |
| January 12, 2026 | 23.97 | 24.5 | 24.5 | 24.93 | 23.97 | 3.3M |
| January 09, 2026 | 24.18 | 24 | 24 | 24.35 | 23.75 | 2.91M |
| January 08, 2026 | 23.51 | 24.27 | 24.27 | 24.28 | 23.4 | 3.61M |
| January 07, 2026 | 23.72 | 23.51 | 23.51 | 23.85 | 23.41 | 2.27M |
| January 06, 2026 | 23.6 | 23.72 | 23.72 | 23.95 | 23.57 | 2.46M |
| January 05, 2026 | 24.09 | 23.56 | 23.56 | 24.29 | 23.4 | 3.2M |
| December 31, 2025 | 23.94 | 24.08 | 24.08 | 24.17 | 23.66 | 1.26M |
| December 30, 2025 | 24.23 | 23.9 | 23.9 | 24.26 | 23.86 | 1.52M |
| December 29, 2025 | 24.34 | 24.33 | 24.33 | 24.69 | 24.14 | 1.99M |
| December 26, 2025 | 24.39 | 24.24 | 24.24 | 25.2 | 24.12 | 3.04M |
| December 25, 2025 | 23.79 | 23.94 | 23.94 | 24.06 | 23.61 | 1.4M |
| December 24, 2025 | 23.4 | 23.8 | 23.8 | 23.97 | 23.4 | 1.4M |
| December 23, 2025 | 23.67 | 23.57 | 23.57 | 23.88 | 23.44 | 1.24M |
| December 22, 2025 | 23.73 | 23.78 | 23.78 | 24.03 | 23.6 | 1.38M |
| December 19, 2025 | 23.71 | 23.83 | 23.83 | 23.98 | 23.67 | 1.32M |
| December 18, 2025 | 23.39 | 23.65 | 23.65 | 23.95 | 23.17 | 1.59M |
| December 17, 2025 | 23.08 | 23.4 | 23.4 | 23.42 | 22.89 | 1.36M |
| December 16, 2025 | 23.58 | 23.1 | 23.1 | 23.58 | 22.97 | 1.29M |
| December 15, 2025 | 23.65 | 23.61 | 23.61 | 23.99 | 23.47 | 1.24M |
| December 12, 2025 | 23.36 | 23.59 | 23.59 | 23.82 | 23.21 | 1.46M |
| December 11, 2025 | 24.03 | 23.36 | 23.36 | 24.03 | 23.36 | 1.66M |
| December 10, 2025 | 24.25 | 23.95 | 23.95 | 24.25 | 23.66 | 1.76M |
| December 09, 2025 | 24.39 | 24.15 | 24.15 | 24.42 | 23.88 | 2.5M |
| December 08, 2025 | 24.14 | 24.42 | 24.42 | 24.64 | 24.02 | 2.1M |
| December 05, 2025 | 24.24 | 24.28 | 24.28 | 24.54 | 24 | 2.02M |
| December 04, 2025 | 26.4 | 24.24 | 24.24 | 26.4 | 24.15 | 1.75M |
| December 03, 2025 | 25.57 | 24.96 | 24.96 | 25.58 | 24.92 | 2.22M |
| December 02, 2025 | 26 | 25.57 | 25.57 | 26.21 | 25.51 | 2.01M |
| December 01, 2025 | 27 | 26.17 | 26.18 | 27 | 26.06 | 2.7M |
| November 28, 2025 | 26.4 | 26.83 | 26.83 | 26.95 | 26.35 | 2.06M |
| November 27, 2025 | 25.71 | 26.53 | 26.53 | 27.06 | 25.69 | 4.96M |
| November 26, 2025 | 25.8 | 25.69 | 25.69 | 26.25 | 25.65 | 2.03M |
| November 25, 2025 | 25.9 | 25.82 | 25.82 | 26.13 | 25.5 | 2M |
| November 24, 2025 | 25.63 | 25.66 | 25.66 | 25.78 | 24.9 | 2.24M |
| November 21, 2025 | 26.92 | 25.27 | 25.27 | 26.92 | 25.2 | 4.46M |
| November 20, 2025 | 28 | 27.25 | 27.25 | 28.03 | 27.15 | 2.57M |