23.70
-0.05(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.75 | 23.7 | 23.7 | 24.04 | 23.7 | 6.13M |
| February 12, 2026 | 23.86 | 23.75 | 23.75 | 24.1 | 23.71 | 5.35M |
| February 11, 2026 | 23.75 | 23.89 | 23.89 | 24.05 | 23.74 | 7.61M |
| February 10, 2026 | 23.35 | 23.8 | 23.8 | 23.9 | 23.25 | 9.81M |
| February 09, 2026 | 23.56 | 23.34 | 23.34 | 23.56 | 23.26 | 5.13M |
| February 06, 2026 | 23.39 | 23.36 | 23.36 | 23.63 | 23.2 | 6.73M |
| February 05, 2026 | 23.3 | 23.44 | 23.44 | 23.69 | 23.3 | 7.56M |
| February 04, 2026 | 22.8 | 23.3 | 23.3 | 23.4 | 22.76 | 14.59M |
| February 03, 2026 | 22.88 | 22.82 | 22.82 | 23.03 | 22.5 | 9.01M |
| February 02, 2026 | 23.53 | 22.77 | 22.77 | 23.58 | 22.68 | 12.5M |
| January 30, 2026 | 23.57 | 23.63 | 23.63 | 23.87 | 23.44 | 6.44M |
| January 29, 2026 | 23.46 | 23.66 | 23.66 | 23.85 | 23.31 | 8.17M |
| January 28, 2026 | 23.84 | 23.5 | 23.5 | 23.9 | 23.34 | 14.18M |
| January 27, 2026 | 24.1 | 23.9 | 23.9 | 24.19 | 23.62 | 11.65M |
| January 26, 2026 | 24.28 | 24.19 | 24.19 | 24.43 | 24.05 | 12.59M |
| January 23, 2026 | 24.09 | 24.28 | 24.28 | 24.42 | 24.02 | 12.07M |
| January 22, 2026 | 24.28 | 24.01 | 24.01 | 24.39 | 23.87 | 14.18M |
| January 21, 2026 | 24.35 | 24.26 | 24.26 | 24.58 | 24.15 | 11.41M |
| January 20, 2026 | 24.15 | 24.4 | 24.4 | 24.65 | 24.15 | 15.64M |
| January 19, 2026 | 24.23 | 24.1 | 24.1 | 24.44 | 24 | 13.68M |
| January 16, 2026 | 24.72 | 24.33 | 24.33 | 24.88 | 24.26 | 11.27M |
| January 15, 2026 | 24.55 | 24.79 | 24.79 | 25 | 24.52 | 8.15M |
| January 14, 2026 | 24.6 | 24.66 | 24.66 | 25.21 | 24.31 | 17.3M |
| January 13, 2026 | 24.51 | 24.82 | 24.82 | 25.13 | 24.5 | 16.85M |
| January 12, 2026 | 24.66 | 24.48 | 24.48 | 25.14 | 24.35 | 14.21M |
| January 09, 2026 | 24.11 | 24.61 | 24.61 | 24.66 | 24 | 15.08M |
| January 08, 2026 | 24.16 | 24.15 | 24.15 | 24.51 | 24.09 | 8.05M |
| January 07, 2026 | 24.44 | 24.18 | 24.18 | 24.65 | 24.07 | 10.86M |
| January 06, 2026 | 24.44 | 24.52 | 24.52 | 24.59 | 24.2 | 9.73M |
| January 05, 2026 | 24.12 | 24.4 | 24.4 | 24.72 | 23.85 | 11.39M |
| December 31, 2025 | 24.2 | 24.13 | 24.13 | 24.33 | 24.06 | 3.91M |
| December 30, 2025 | 24.31 | 24.24 | 24.24 | 24.41 | 24.12 | 4.56M |
| December 29, 2025 | 25.15 | 24.31 | 24.31 | 25.15 | 24.15 | 14.66M |
| December 26, 2025 | 25.33 | 25.15 | 25.15 | 25.39 | 25.13 | 5.02M |
| December 25, 2025 | 25.24 | 25.39 | 25.39 | 25.45 | 25.06 | 5.99M |
| December 24, 2025 | 25.3 | 25.1 | 25.1 | 25.38 | 25.03 | 6.12M |
| December 23, 2025 | 25.5 | 25.3 | 25.3 | 25.53 | 25.21 | 5.71M |
| December 22, 2025 | 25.66 | 25.47 | 25.47 | 25.7 | 25.32 | 7.25M |
| December 19, 2025 | 24.91 | 25.64 | 25.64 | 25.66 | 24.75 | 11.87M |
| December 18, 2025 | 24.82 | 24.98 | 24.98 | 25.05 | 24.55 | 6.94M |
| December 17, 2025 | 24.72 | 24.89 | 24.89 | 25.05 | 24.62 | 6.65M |
| December 16, 2025 | 24.74 | 24.71 | 24.71 | 24.86 | 24.5 | 5.25M |
| December 15, 2025 | 24.52 | 24.86 | 24.86 | 24.91 | 24.4 | 7.43M |
| December 12, 2025 | 24.17 | 24.53 | 24.53 | 24.62 | 24.1 | 5.18M |
| December 11, 2025 | 24.52 | 24.17 | 24.17 | 24.65 | 24.09 | 5.4M |
| December 10, 2025 | 24.5 | 24.51 | 24.51 | 24.61 | 23.95 | 4.26M |
| December 09, 2025 | 24.57 | 24.5 | 24.5 | 24.9 | 24.45 | 4.97M |
| December 08, 2025 | 24.6 | 24.66 | 24.66 | 24.75 | 24.51 | 4.11M |
| December 05, 2025 | 24.55 | 24.59 | 24.59 | 24.6 | 24.22 | 3.86M |
| December 04, 2025 | 24.43 | 24.45 | 24.45 | 24.55 | 24.26 | 3.06M |
| December 03, 2025 | 24.32 | 24.45 | 24.45 | 24.65 | 24.21 | 4.24M |
| December 02, 2025 | 24.68 | 24.27 | 24.27 | 24.69 | 24.23 | 4.48M |
| December 01, 2025 | 24.35 | 24.67 | 24.67 | 24.98 | 24.27 | 10.41M |
| November 28, 2025 | 24.43 | 24.37 | 24.37 | 24.64 | 24.27 | 6.78M |
| November 27, 2025 | 24.5 | 24.48 | 24.48 | 24.63 | 24.21 | 5.3M |
| November 26, 2025 | 23.59 | 24.53 | 24.53 | 24.58 | 23.58 | 13.75M |
| November 25, 2025 | 23.83 | 23.62 | 23.62 | 23.96 | 23.57 | 8.31M |
| November 24, 2025 | 23.79 | 23.77 | 23.77 | 23.9 | 23.5 | 5.18M |
| November 21, 2025 | 24.16 | 23.69 | 23.69 | 24.36 | 23.5 | 7.24M |
| November 20, 2025 | 24.28 | 24.25 | 24.25 | 24.38 | 24.15 | 2.85M |