22.80
-0.17(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.95 | 22.8 | 22.8 | 23.44 | 22.8 | 25.12M |
| February 12, 2026 | 23.46 | 22.97 | 22.97 | 23.68 | 22.96 | 33.96M |
| February 11, 2026 | 22.95 | 23.14 | 23.14 | 23.9 | 22.8 | 40.84M |
| February 10, 2026 | 24.46 | 23.05 | 23.05 | 24.5 | 22.99 | 49.9M |
| February 09, 2026 | 24.57 | 24.43 | 24.43 | 24.8 | 24.02 | 41.38M |
| February 06, 2026 | 24.78 | 24.09 | 24.09 | 25.22 | 23.78 | 49.48M |
| February 05, 2026 | 25.34 | 25.69 | 25.69 | 26.16 | 23.01 | 79.49M |
| February 04, 2026 | 25.57 | 25.36 | 25.36 | 26.37 | 25.08 | 63.66M |
| February 03, 2026 | 25.23 | 25.78 | 25.78 | 26.35 | 24.21 | 85.75M |
| February 02, 2026 | 24.84 | 24.79 | 24.79 | 26.04 | 24.52 | 68.79M |
| January 30, 2026 | 25.16 | 26.32 | 26.32 | 27.28 | 25.16 | 101.81M |
| January 29, 2026 | 26.44 | 25.61 | 25.61 | 27.88 | 25.41 | 118.69M |
| January 28, 2026 | 26.47 | 27.23 | 27.23 | 27.23 | 25.7 | 145.66M |
| January 27, 2026 | 22.17 | 24.75 | 24.75 | 24.75 | 21.82 | 94.76M |
| January 26, 2026 | 23.09 | 22.5 | 22.5 | 24 | 22.08 | 63.59M |
| January 23, 2026 | 22.98 | 23.4 | 23.4 | 23.5 | 22.6 | 80.88M |
| January 22, 2026 | 25 | 23.5 | 23.5 | 25.1 | 22.8 | 107.55M |
| January 21, 2026 | 23.91 | 24.88 | 24.88 | 25.59 | 22.66 | 133.47M |
| January 20, 2026 | 23.07 | 23.91 | 23.91 | 25.81 | 23.07 | 144.5M |
| January 19, 2026 | 23.03 | 23.48 | 23.48 | 24.04 | 22.42 | 153.7M |
| January 16, 2026 | 21 | 21.85 | 21.85 | 21.85 | 20.5 | 72.24M |
| January 15, 2026 | 17.9 | 19.86 | 19.86 | 19.86 | 17.85 | 51.77M |
| January 14, 2026 | 18.08 | 18.05 | 18.05 | 18.44 | 17.74 | 27.7M |
| January 13, 2026 | 18.74 | 18.05 | 18.05 | 18.88 | 18.01 | 35.17M |
| January 12, 2026 | 18.4 | 18.8 | 18.8 | 18.95 | 18.38 | 47.19M |
| January 09, 2026 | 17.54 | 18.68 | 18.68 | 19.45 | 17.46 | 69.36M |
| January 08, 2026 | 17.34 | 17.68 | 17.68 | 17.74 | 17.2 | 27.5M |
| January 07, 2026 | 17.28 | 17.35 | 17.35 | 17.38 | 17.03 | 26.76M |
| January 06, 2026 | 16.93 | 17.01 | 17.01 | 17.21 | 16.86 | 16.95M |
| January 05, 2026 | 16.6 | 16.89 | 16.89 | 16.89 | 16.57 | 13.56M |
| December 31, 2025 | 16.6 | 16.47 | 16.47 | 16.65 | 16.41 | 7.57M |
| December 30, 2025 | 16.57 | 16.54 | 16.54 | 16.73 | 16.53 | 7.48M |
| December 29, 2025 | 16.68 | 16.56 | 16.56 | 16.78 | 16.51 | 7.14M |
| December 26, 2025 | 16.9 | 16.66 | 16.66 | 16.98 | 16.59 | 11.5M |
| December 25, 2025 | 16.72 | 16.86 | 16.86 | 16.9 | 16.7 | 10.8M |
| December 24, 2025 | 16.56 | 16.75 | 16.75 | 16.82 | 16.54 | 12.19M |
| December 23, 2025 | 16.49 | 16.52 | 16.52 | 16.58 | 16.34 | 10.45M |
| December 22, 2025 | 16.11 | 16.52 | 16.52 | 16.59 | 16.03 | 13.97M |
| December 19, 2025 | 16.14 | 16.11 | 16.11 | 16.24 | 16.01 | 9.5M |
| December 18, 2025 | 15.7 | 16.11 | 16.11 | 16.25 | 15.62 | 11.69M |
| December 17, 2025 | 15.72 | 15.85 | 15.85 | 15.9 | 15.37 | 10.79M |
| December 16, 2025 | 16.09 | 15.71 | 15.71 | 16.12 | 15.65 | 11.05M |
| December 15, 2025 | 16.21 | 16.17 | 16.17 | 16.4 | 16.13 | 7.24M |
| December 12, 2025 | 16.19 | 16.35 | 16.35 | 16.46 | 16.15 | 8.47M |
| December 11, 2025 | 16.55 | 16.22 | 16.22 | 16.55 | 16.2 | 8.86M |
| December 10, 2025 | 16.51 | 16.48 | 16.48 | 16.56 | 16.28 | 8.62M |
| December 09, 2025 | 16.51 | 16.55 | 16.55 | 16.66 | 16.46 | 9.28M |
| December 08, 2025 | 16.34 | 16.62 | 16.62 | 16.72 | 16.32 | 15.6M |
| December 05, 2025 | 16.15 | 16.31 | 16.31 | 16.32 | 16.04 | 8.93M |
| December 04, 2025 | 16.06 | 16.25 | 16.25 | 16.39 | 16 | 10.83M |
| December 03, 2025 | 16.59 | 16.23 | 16.23 | 16.59 | 16.15 | 11.55M |
| December 02, 2025 | 16.42 | 16.45 | 16.45 | 16.59 | 16.4 | 10.2M |
| December 01, 2025 | 16.18 | 16.55 | 16.55 | 16.59 | 16.18 | 18.1M |
| November 28, 2025 | 16.06 | 16.17 | 16.17 | 16.19 | 15.98 | 10.1M |
| November 27, 2025 | 16.01 | 16.05 | 16.05 | 16.32 | 16.01 | 14.62M |
| November 26, 2025 | 16.12 | 15.97 | 15.97 | 16.19 | 15.97 | 12.46M |
| November 25, 2025 | 16.28 | 16.11 | 16.11 | 16.37 | 16.03 | 14.83M |
| November 24, 2025 | 15.86 | 15.98 | 15.98 | 16.08 | 15.7 | 14M |
| November 21, 2025 | 16.5 | 15.86 | 15.86 | 16.73 | 15.77 | 25.44M |
| November 20, 2025 | 17.2 | 16.83 | 16.83 | 17.23 | 16.8 | 14.21M |