23.76
+0.71(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.96 | 23.76 | 23.76 | 24.2 | 22.74 | 2.96M |
| February 12, 2026 | 23.5 | 23.05 | 23.05 | 23.85 | 22.64 | 2.62M |
| February 11, 2026 | 23.2 | 23.58 | 23.58 | 23.89 | 22.93 | 1.8M |
| February 10, 2026 | 23 | 23.03 | 23.03 | 23.38 | 22.61 | 1.58M |
| February 09, 2026 | 23.29 | 23.22 | 23.22 | 23.66 | 22.78 | 1.74M |
| February 06, 2026 | 22.09 | 22.88 | 22.88 | 23.1 | 22 | 1.91M |
| February 05, 2026 | 22.2 | 22.08 | 22.08 | 22.88 | 21.93 | 1.62M |
| February 04, 2026 | 22.28 | 22.2 | 22.2 | 23.26 | 22.01 | 2.51M |
| February 03, 2026 | 21.3 | 22.19 | 22.19 | 22.19 | 21.16 | 1.68M |
| February 02, 2026 | 21.59 | 21.13 | 21.13 | 22.05 | 21.13 | 1.6M |
| January 30, 2026 | 21.77 | 21.51 | 21.51 | 21.97 | 21.08 | 2.37M |
| January 29, 2026 | 22.22 | 22.06 | 22.06 | 22.4 | 21.73 | 1.68M |
| January 28, 2026 | 23.19 | 22.18 | 22.18 | 23.2 | 22.18 | 4.17M |
| January 27, 2026 | 23.96 | 23.35 | 23.35 | 24.37 | 23.17 | 2.87M |
| January 26, 2026 | 25.05 | 23.58 | 23.58 | 25.05 | 23.5 | 3.25M |
| January 23, 2026 | 23.52 | 24.68 | 24.68 | 24.68 | 23.52 | 4.66M |
| January 22, 2026 | 23.51 | 23.5 | 23.5 | 23.63 | 23.1 | 1.48M |
| January 21, 2026 | 23.21 | 23.47 | 23.47 | 23.55 | 23.1 | 1.12M |
| January 20, 2026 | 23.69 | 23.43 | 23.43 | 23.78 | 23.21 | 1.28M |
| January 19, 2026 | 23.16 | 23.69 | 23.69 | 23.8 | 23.16 | 1.66M |
| January 16, 2026 | 23.25 | 23.4 | 23.4 | 23.69 | 23.15 | 1.66M |
| January 15, 2026 | 23.41 | 23.21 | 23.21 | 23.55 | 22.9 | 1.47M |
| January 14, 2026 | 23.03 | 23.4 | 23.4 | 23.87 | 23.03 | 1.89M |
| January 13, 2026 | 23.75 | 23.12 | 23.12 | 23.8 | 22.8 | 2.7M |
| January 12, 2026 | 24.85 | 23.64 | 23.64 | 24.93 | 23.55 | 5.04M |
| January 09, 2026 | 24.47 | 24.79 | 24.79 | 24.88 | 24.31 | 2.83M |
| January 08, 2026 | 23.81 | 24.67 | 24.67 | 25 | 23.43 | 3.97M |
| January 07, 2026 | 23.82 | 23.81 | 23.81 | 24.3 | 23.65 | 1.6M |
| January 06, 2026 | 23.38 | 23.9 | 23.9 | 24.55 | 23.02 | 2.25M |
| January 05, 2026 | 23.39 | 23.39 | 23.39 | 23.75 | 23.2 | 1.81M |
| December 31, 2025 | 22.66 | 23.38 | 23.38 | 23.79 | 22.58 | 2.42M |
| December 30, 2025 | 22.92 | 22.66 | 22.66 | 22.92 | 22.3 | 1.91M |
| December 29, 2025 | 23.11 | 22.91 | 22.91 | 23.27 | 22.82 | 1.16M |
| December 26, 2025 | 23.09 | 23.1 | 23.1 | 23.28 | 22.74 | 1.73M |
| December 25, 2025 | 23.35 | 23.02 | 23.02 | 23.6 | 22.8 | 1.67M |
| December 24, 2025 | 22.84 | 23.41 | 23.41 | 23.6 | 22.6 | 1.88M |
| December 23, 2025 | 22.16 | 22.85 | 22.85 | 22.85 | 21.93 | 2.11M |
| December 22, 2025 | 22.14 | 22.38 | 22.38 | 22.92 | 21.86 | 2.66M |
| December 19, 2025 | 21.98 | 21.83 | 21.83 | 22.22 | 21.55 | 2.15M |
| December 18, 2025 | 20.51 | 21.53 | 21.53 | 21.53 | 20.5 | 1.92M |
| December 17, 2025 | 20.44 | 20.5 | 20.5 | 20.84 | 20.05 | 1.21M |
| December 16, 2025 | 20.51 | 20.25 | 20.25 | 20.6 | 19.46 | 1.92M |
| December 15, 2025 | 20.83 | 20.23 | 20.23 | 21.36 | 20.23 | 2.18M |
| December 12, 2025 | 21.37 | 21.29 | 21.29 | 21.55 | 21.23 | 1.01M |
| December 11, 2025 | 22.22 | 21.36 | 21.36 | 22.22 | 21.36 | 1.83M |
| December 10, 2025 | 21.99 | 22.09 | 22.09 | 22.32 | 21.5 | 1.56M |
| December 09, 2025 | 21.6 | 21.9 | 21.9 | 22.5 | 21.6 | 2.12M |
| December 08, 2025 | 21.38 | 22 | 22 | 22.3 | 21.2 | 3.32M |
| December 05, 2025 | 21.06 | 21.24 | 21.24 | 21.48 | 20.58 | 1.38M |
| December 04, 2025 | 22.19 | 21.05 | 21.05 | 22.19 | 20.27 | 2.1M |
| December 03, 2025 | 21.2 | 20.78 | 20.78 | 21.57 | 20.6 | 2.17M |
| December 02, 2025 | 21.1 | 21.09 | 21.09 | 21.55 | 20.8 | 1.72M |
| December 01, 2025 | 21.8 | 20.95 | 20.95 | 21.8 | 20.93 | 3.72M |
| November 28, 2025 | 22.19 | 21.7 | 21.7 | 22.26 | 21.5 | 3.92M |
| November 27, 2025 | 22.31 | 22.38 | 22.38 | 23.16 | 22 | 1.91M |
| November 26, 2025 | 22.63 | 22.31 | 22.31 | 22.92 | 22.06 | 1.69M |
| November 25, 2025 | 22.41 | 22.76 | 22.76 | 23 | 22.03 | 2.18M |
| November 24, 2025 | 23.09 | 22.35 | 22.35 | 23.43 | 22.28 | 2.21M |
| November 21, 2025 | 24.27 | 23.45 | 23.45 | 24.68 | 23.45 | 2.18M |
| November 20, 2025 | 24.58 | 24.68 | 24.68 | 24.93 | 24.24 | 1.42M |