23.88
+0.81(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.95 | 23.88 | 23.88 | 24.52 | 22.85 | 11.21M |
| February 12, 2026 | 23.17 | 23.07 | 23.07 | 23.47 | 23 | 4.88M |
| February 11, 2026 | 23.36 | 23.25 | 23.25 | 23.62 | 22.94 | 6.07M |
| February 10, 2026 | 23.47 | 23.36 | 23.36 | 23.65 | 23.26 | 4.93M |
| February 09, 2026 | 23.21 | 23.47 | 23.47 | 23.74 | 23.16 | 5.91M |
| February 06, 2026 | 22.61 | 23.2 | 23.2 | 23.51 | 22.61 | 5.3M |
| February 05, 2026 | 23.38 | 22.85 | 22.85 | 23.45 | 22.8 | 5.31M |
| February 04, 2026 | 23.15 | 23.57 | 23.57 | 23.97 | 23.01 | 8.79M |
| February 03, 2026 | 22.92 | 23.19 | 23.19 | 23.19 | 22.52 | 6.07M |
| February 02, 2026 | 23.01 | 22.63 | 22.63 | 23.25 | 22.5 | 7.53M |
| January 30, 2026 | 23.14 | 23.2 | 23.2 | 23.84 | 22.85 | 10.08M |
| January 29, 2026 | 25 | 23.29 | 23.29 | 25.1 | 23.22 | 15.91M |
| January 28, 2026 | 25.8 | 25 | 25 | 25.88 | 24.84 | 10.39M |
| January 27, 2026 | 24.84 | 25.88 | 25.88 | 26.22 | 24.66 | 13.07M |
| January 26, 2026 | 27.8 | 25.02 | 25.02 | 27.82 | 25.02 | 23.12M |
| January 23, 2026 | 27.79 | 27.8 | 27.8 | 28.28 | 27.47 | 10.25M |
| January 22, 2026 | 28.21 | 27.76 | 27.76 | 28.38 | 27.45 | 12.51M |
| January 21, 2026 | 25.79 | 28.17 | 28.17 | 28.57 | 25.42 | 24.66M |
| January 20, 2026 | 26.39 | 25.97 | 25.97 | 26.85 | 25.7 | 9.18M |
| January 19, 2026 | 26.3 | 26.39 | 26.39 | 26.75 | 26.1 | 7.26M |
| January 16, 2026 | 26.39 | 26.34 | 26.34 | 26.65 | 25.87 | 8.8M |
| January 15, 2026 | 25.6 | 26.18 | 26.18 | 26.47 | 25.53 | 9.21M |
| January 14, 2026 | 25.67 | 25.82 | 25.82 | 26.44 | 25.21 | 12.32M |
| January 13, 2026 | 25.89 | 25.56 | 25.56 | 26.88 | 25.5 | 13.87M |
| January 12, 2026 | 26.72 | 25.9 | 25.9 | 26.97 | 25.1 | 19.67M |
| January 09, 2026 | 26.87 | 26.69 | 26.69 | 27.53 | 26.33 | 13.9M |
| January 08, 2026 | 26.46 | 26.86 | 26.86 | 27.09 | 26.18 | 12.93M |
| January 07, 2026 | 26.12 | 26.34 | 26.34 | 27.16 | 26.05 | 14.37M |
| January 06, 2026 | 26.44 | 26.04 | 26.04 | 26.45 | 25.66 | 12.25M |
| January 05, 2026 | 26.8 | 26.46 | 26.46 | 27.28 | 26.18 | 13.89M |
| December 31, 2025 | 25.55 | 26.79 | 26.79 | 27.38 | 25.21 | 18.35M |
| December 30, 2025 | 25.74 | 25.46 | 25.46 | 26.05 | 25.02 | 12.23M |
| December 29, 2025 | 25.66 | 26.06 | 26.06 | 26.9 | 25.46 | 16.22M |
| December 26, 2025 | 26.25 | 25.59 | 25.59 | 26.77 | 25.27 | 19.3M |
| December 25, 2025 | 25.52 | 26.5 | 26.5 | 27.05 | 25.31 | 33.1M |
| December 24, 2025 | 23.31 | 25.52 | 25.52 | 25.52 | 23.31 | 15.43M |
| December 23, 2025 | 23.22 | 23.2 | 23.2 | 23.6 | 23.03 | 5.84M |
| December 22, 2025 | 22.93 | 23.26 | 23.26 | 23.6 | 22.8 | 7.94M |
| December 19, 2025 | 22.89 | 22.91 | 22.91 | 23.73 | 22.83 | 9.52M |
| December 18, 2025 | 23.18 | 22.83 | 22.83 | 23.3 | 22.61 | 6.74M |
| December 17, 2025 | 22.92 | 23.26 | 23.26 | 23.57 | 22.7 | 9.66M |
| December 16, 2025 | 23.07 | 22.98 | 22.98 | 23.7 | 22.63 | 9.64M |
| December 15, 2025 | 24.02 | 23.27 | 23.27 | 24.27 | 23.2 | 14.59M |
| December 12, 2025 | 22 | 23.91 | 23.91 | 24.29 | 21.99 | 25.47M |
| December 11, 2025 | 23 | 22.08 | 22.08 | 23.3 | 22.02 | 13.27M |
| December 10, 2025 | 22.12 | 22.36 | 22.36 | 22.91 | 21.83 | 7.01M |
| December 09, 2025 | 21.9 | 22.13 | 22.13 | 22.75 | 21.75 | 6.93M |
| December 08, 2025 | 21.93 | 21.96 | 21.96 | 22.38 | 21.88 | 5.39M |
| December 05, 2025 | 21.75 | 21.92 | 21.92 | 22.36 | 21.31 | 5.64M |
| December 04, 2025 | 21.6 | 21.5 | 21.5 | 21.8 | 21.2 | 6.6M |
| December 03, 2025 | 22.03 | 21.8 | 21.8 | 22.17 | 21.57 | 4.02M |
| December 02, 2025 | 22.03 | 22.08 | 22.08 | 22.29 | 21.85 | 3.64M |
| December 01, 2025 | 22.54 | 22.12 | 22.12 | 22.72 | 22.04 | 5.23M |
| November 28, 2025 | 21.6 | 22.52 | 22.52 | 22.73 | 21.47 | 7.65M |
| November 27, 2025 | 22.08 | 21.63 | 21.63 | 22.5 | 21.56 | 4.72M |
| November 26, 2025 | 22.28 | 22.03 | 22.03 | 22.74 | 21.91 | 6.04M |
| November 25, 2025 | 22.12 | 22.2 | 22.2 | 22.5 | 21.95 | 5.12M |
| November 24, 2025 | 21.27 | 21.89 | 21.89 | 22.06 | 21.1 | 6.59M |
| November 21, 2025 | 22 | 21.16 | 21.16 | 22.2 | 21 | 10.55M |
| November 20, 2025 | 22.46 | 22.4 | 22.4 | 22.76 | 22.02 | 6.55M |