22.47
+0.04(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.43 | 22.47 | 22.47 | 22.78 | 22.4 | 2.09M |
| February 12, 2026 | 22.52 | 22.43 | 22.43 | 22.63 | 22.33 | 1.92M |
| February 11, 2026 | 22.79 | 22.52 | 22.52 | 22.81 | 22.51 | 1.8M |
| February 10, 2026 | 22.98 | 22.78 | 22.78 | 23 | 22.76 | 1.83M |
| February 09, 2026 | 22.64 | 22.83 | 22.83 | 22.89 | 22.64 | 1.92M |
| February 06, 2026 | 22.65 | 22.61 | 22.61 | 22.85 | 22.33 | 2.94M |
| February 05, 2026 | 22.4 | 22.62 | 22.62 | 22.88 | 22.17 | 3.31M |
| February 04, 2026 | 21.91 | 22.6 | 22.6 | 22.7 | 21.87 | 4.44M |
| February 03, 2026 | 21.75 | 21.99 | 21.99 | 22 | 21.73 | 2.78M |
| February 02, 2026 | 22.2 | 21.7 | 21.7 | 22.22 | 21.64 | 3.25M |
| January 30, 2026 | 22.27 | 22.01 | 22.01 | 22.45 | 21.97 | 3.71M |
| January 29, 2026 | 22.6 | 22.26 | 22.26 | 22.77 | 22.18 | 3.53M |
| January 28, 2026 | 23.05 | 22.6 | 22.6 | 23.05 | 22.57 | 3.85M |
| January 27, 2026 | 22.9 | 23.09 | 23.09 | 23.09 | 22.32 | 3.73M |
| January 26, 2026 | 23.99 | 22.9 | 22.9 | 24 | 22.72 | 6.92M |
| January 23, 2026 | 23.86 | 24 | 24 | 24.07 | 23.78 | 3.86M |
| January 22, 2026 | 23.87 | 23.94 | 23.94 | 24.04 | 23.74 | 3.78M |
| January 21, 2026 | 23.6 | 23.78 | 23.78 | 23.97 | 23.48 | 3.5M |
| January 20, 2026 | 24.38 | 23.75 | 23.75 | 24.44 | 23.56 | 4.56M |
| January 19, 2026 | 24.5 | 24.36 | 24.36 | 24.6 | 24.18 | 3.88M |
| January 16, 2026 | 24.35 | 24.52 | 24.52 | 24.63 | 24.06 | 5.26M |
| January 15, 2026 | 24.7 | 24.33 | 24.33 | 24.88 | 24.17 | 5.55M |
| January 14, 2026 | 24.48 | 24.68 | 24.68 | 25.4 | 24.42 | 10.65M |
| January 13, 2026 | 25.47 | 24.63 | 24.63 | 25.48 | 24.6 | 10.3M |
| January 12, 2026 | 24.46 | 25.35 | 25.35 | 25.36 | 24.17 | 13.88M |
| January 09, 2026 | 23.62 | 24.13 | 24.13 | 24.46 | 23.58 | 8.25M |
| January 08, 2026 | 23.2 | 23.68 | 23.68 | 24.1 | 23.06 | 7.72M |
| January 07, 2026 | 23.46 | 23.23 | 23.23 | 23.57 | 23.16 | 4.29M |
| January 06, 2026 | 23.37 | 23.33 | 23.33 | 23.54 | 23.27 | 5.17M |
| January 05, 2026 | 23.21 | 23.36 | 23.36 | 23.42 | 22.96 | 4.69M |
| December 31, 2025 | 22.72 | 23.09 | 23.09 | 23.24 | 22.52 | 4.73M |
| December 30, 2025 | 22.98 | 22.67 | 22.67 | 22.99 | 22.65 | 3.41M |
| December 29, 2025 | 22.8 | 22.99 | 22.99 | 23.18 | 22.69 | 3.72M |
| December 26, 2025 | 22.78 | 22.83 | 22.83 | 23.05 | 22.61 | 4.4M |
| December 25, 2025 | 22.28 | 22.8 | 22.8 | 23.1 | 22.2 | 5.64M |
| December 24, 2025 | 21.94 | 22.34 | 22.34 | 22.41 | 21.94 | 2.9M |
| December 23, 2025 | 22.44 | 22.05 | 22.05 | 22.45 | 21.95 | 2.99M |
| December 22, 2025 | 22.49 | 22.44 | 22.44 | 22.6 | 22.38 | 2.57M |
| December 19, 2025 | 22.49 | 22.43 | 22.43 | 22.67 | 22.33 | 2.82M |
| December 18, 2025 | 22.28 | 22.49 | 22.49 | 22.69 | 22.19 | 2.93M |
| December 17, 2025 | 21.95 | 22.36 | 22.36 | 22.4 | 21.85 | 2.82M |
| December 16, 2025 | 22.6 | 22.11 | 22.11 | 22.6 | 21.78 | 4.05M |
| December 15, 2025 | 23 | 22.63 | 22.63 | 23.1 | 22.58 | 3.61M |
| December 12, 2025 | 23 | 23.16 | 23.16 | 23.38 | 22.83 | 2.95M |
| December 11, 2025 | 23.17 | 23.12 | 23.12 | 23.75 | 23.11 | 3.36M |
| December 10, 2025 | 23.49 | 23.28 | 23.28 | 23.58 | 23.05 | 3.69M |
| December 09, 2025 | 23.7 | 23.51 | 23.51 | 24.19 | 23.5 | 3.91M |
| December 08, 2025 | 24 | 23.87 | 23.87 | 24.38 | 23.85 | 4.52M |
| December 05, 2025 | 23.8 | 24 | 24 | 24.13 | 23.44 | 4.38M |
| December 04, 2025 | 23.01 | 23.73 | 23.73 | 24 | 23.01 | 3.14M |
| December 03, 2025 | 24.3 | 24.05 | 24.05 | 24.69 | 23.73 | 6.29M |
| December 02, 2025 | 24.05 | 24.3 | 24.3 | 24.83 | 23.9 | 8.26M |
| December 01, 2025 | 23.45 | 24.07 | 24.07 | 24.1 | 23.25 | 5.53M |
| November 28, 2025 | 23.01 | 23.47 | 23.47 | 23.47 | 22.98 | 3.58M |
| November 27, 2025 | 22.97 | 23.01 | 23.01 | 23.25 | 22.9 | 2.78M |
| November 26, 2025 | 23.7 | 23.1 | 23.1 | 23.75 | 22.8 | 7.27M |
| November 25, 2025 | 23.88 | 23.76 | 23.76 | 24.04 | 23.62 | 4.59M |
| November 24, 2025 | 23.1 | 23.87 | 23.87 | 24.01 | 23.1 | 5.74M |
| November 21, 2025 | 23.98 | 23.1 | 23.1 | 24.13 | 23 | 7.83M |
| November 20, 2025 | 24.78 | 24.13 | 24.13 | 24.81 | 24.03 | 6.05M |