22.45
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.4 | 22.45 | 22.45 | 22.75 | 22.35 | 11.59M |
| February 12, 2026 | 22.47 | 22.45 | 22.45 | 22.7 | 22.26 | 11.98M |
| February 11, 2026 | 22.77 | 22.57 | 22.57 | 22.88 | 22.54 | 13.46M |
| February 10, 2026 | 23.11 | 22.82 | 22.82 | 23.15 | 22.8 | 11.74M |
| February 09, 2026 | 23 | 23.04 | 23.04 | 23.34 | 22.87 | 14.06M |
| February 06, 2026 | 22.35 | 22.6 | 22.6 | 22.98 | 22.2 | 13.67M |
| February 05, 2026 | 22.89 | 22.63 | 22.63 | 23.08 | 22.54 | 11.98M |
| February 04, 2026 | 22.95 | 23.05 | 23.05 | 23.4 | 22.85 | 15.31M |
| February 03, 2026 | 22.72 | 23.22 | 23.22 | 23.26 | 22.6 | 20.87M |
| February 02, 2026 | 23.01 | 22.41 | 22.41 | 23.49 | 22.41 | 20.44M |
| January 30, 2026 | 23.98 | 23.24 | 23.24 | 24.16 | 22.94 | 26.29M |
| January 29, 2026 | 24 | 24.02 | 24.02 | 24.66 | 23.45 | 38.8M |
| January 28, 2026 | 24.01 | 23.77 | 23.77 | 25.2 | 23.74 | 42.86M |
| January 27, 2026 | 23.46 | 23.75 | 23.75 | 23.82 | 23.14 | 18.65M |
| January 26, 2026 | 24.27 | 23.63 | 23.63 | 24.45 | 23.27 | 28.21M |
| January 23, 2026 | 23.82 | 24.28 | 24.28 | 24.55 | 23.79 | 27.79M |
| January 22, 2026 | 24.16 | 23.8 | 23.8 | 24.33 | 23.56 | 25.09M |
| January 21, 2026 | 23.32 | 23.9 | 23.9 | 24.27 | 23 | 29.97M |
| January 20, 2026 | 25.3 | 23.68 | 23.68 | 26.06 | 23.02 | 58.33M |
| January 19, 2026 | 25.24 | 25.24 | 25.24 | 26.31 | 24.49 | 51.16M |
| January 16, 2026 | 27 | 24.97 | 24.97 | 27.04 | 23.97 | 74.62M |
| January 15, 2026 | 27.76 | 26.29 | 26.29 | 27.9 | 25.67 | 65.11M |
| January 14, 2026 | 27.46 | 28.52 | 28.52 | 29.99 | 27.45 | 106.47M |
| January 13, 2026 | 29 | 27.44 | 27.44 | 29.95 | 27.41 | 124.46M |
| January 12, 2026 | 25.86 | 27.71 | 27.71 | 27.71 | 25.6 | 76.57M |
| January 09, 2026 | 23.11 | 25.19 | 25.19 | 25.19 | 22.9 | 58.96M |
| January 08, 2026 | 22.1 | 22.9 | 22.9 | 23.79 | 21.87 | 46.48M |
| January 07, 2026 | 22.65 | 22.13 | 22.13 | 22.77 | 22.08 | 29.35M |
| January 06, 2026 | 22.79 | 22.81 | 22.81 | 23.01 | 22.53 | 39.44M |
| January 05, 2026 | 22.3 | 23.17 | 23.17 | 23.41 | 21.53 | 54.24M |
| December 31, 2025 | 21.76 | 22.3 | 22.3 | 22.67 | 21.6 | 31.44M |
| December 30, 2025 | 22.27 | 21.92 | 21.92 | 22.77 | 21.85 | 45.03M |
| December 29, 2025 | 21.45 | 22.21 | 22.21 | 22.5 | 21.21 | 45.97M |
| December 26, 2025 | 21.47 | 21.45 | 21.45 | 21.77 | 21.33 | 17.4M |
| December 25, 2025 | 21.56 | 21.6 | 21.6 | 21.94 | 21.37 | 25.45M |
| December 24, 2025 | 20.77 | 21.28 | 21.28 | 21.3 | 20.6 | 18.87M |
| December 23, 2025 | 21.38 | 20.78 | 20.78 | 21.45 | 20.67 | 18.81M |
| December 22, 2025 | 21.22 | 21.47 | 21.47 | 21.77 | 21.15 | 21.77M |
| December 19, 2025 | 20.38 | 21.01 | 21.01 | 21.33 | 20.38 | 24.65M |
| December 18, 2025 | 20.72 | 20.33 | 20.33 | 20.96 | 20.33 | 20.1M |
| December 17, 2025 | 21.32 | 20.9 | 20.9 | 21.39 | 20.16 | 40.26M |
| December 16, 2025 | 20.6 | 21.81 | 21.81 | 22.26 | 20.11 | 47.53M |
| December 15, 2025 | 20.75 | 20.68 | 20.68 | 21.08 | 20.63 | 10.28M |
| December 12, 2025 | 20.57 | 20.91 | 20.91 | 21.02 | 20.51 | 14.96M |
| December 11, 2025 | 21.15 | 20.67 | 20.67 | 21.16 | 20.63 | 8.61M |
| December 10, 2025 | 21.01 | 21.15 | 21.15 | 21.19 | 20.83 | 7.69M |
| December 09, 2025 | 21.15 | 21.1 | 21.1 | 21.35 | 21.09 | 8.04M |
| December 08, 2025 | 20.89 | 21.25 | 21.25 | 21.49 | 20.89 | 15.2M |
| December 05, 2025 | 20.57 | 20.94 | 20.94 | 20.99 | 20.49 | 10.09M |
| December 04, 2025 | 21.62 | 20.57 | 20.57 | 21.62 | 20.39 | 9.81M |
| December 03, 2025 | 21.29 | 20.81 | 20.81 | 21.35 | 20.75 | 10.02M |
| December 02, 2025 | 21.75 | 21.28 | 21.28 | 21.75 | 21.25 | 11.89M |
| December 01, 2025 | 21.53 | 21.86 | 21.86 | 21.97 | 21.44 | 15.69M |
| November 28, 2025 | 21.62 | 21.38 | 21.38 | 21.68 | 21.08 | 9.5M |
| November 27, 2025 | 21.31 | 21.15 | 21.15 | 21.48 | 21.12 | 9.29M |
| November 26, 2025 | 21.35 | 21.37 | 21.37 | 21.68 | 21.31 | 10.55M |
| November 25, 2025 | 21.37 | 21.55 | 21.55 | 21.76 | 21.3 | 12.47M |
| November 24, 2025 | 20.9 | 21.35 | 21.35 | 21.4 | 20.82 | 13.29M |
| November 21, 2025 | 21.35 | 20.9 | 20.9 | 21.68 | 20.9 | 19.8M |
| November 20, 2025 | 22.27 | 21.72 | 21.72 | 22.31 | 21.7 | 16.5M |