24.59
+0.28(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.33 | 24.59 | 24.59 | 24.99 | 24.24 | 8.38M |
| February 12, 2026 | 24.3 | 24.31 | 24.31 | 24.49 | 24.17 | 3.92M |
| February 11, 2026 | 24.58 | 24.39 | 24.39 | 24.85 | 24.37 | 5.53M |
| February 10, 2026 | 24.39 | 24.57 | 24.57 | 24.7 | 24.19 | 5.42M |
| February 09, 2026 | 24.5 | 24.39 | 24.39 | 24.5 | 24.27 | 4.21M |
| February 06, 2026 | 24.22 | 24.19 | 24.19 | 24.41 | 23.88 | 5.9M |
| February 05, 2026 | 24.39 | 24.29 | 24.29 | 24.57 | 24.21 | 4.93M |
| February 04, 2026 | 24.11 | 24.46 | 24.46 | 24.61 | 24.01 | 6.47M |
| February 03, 2026 | 23.85 | 24.14 | 24.14 | 24.16 | 23.8 | 7.16M |
| February 02, 2026 | 24.22 | 23.82 | 23.82 | 24.42 | 23.8 | 6.97M |
| January 30, 2026 | 24.54 | 24.21 | 24.21 | 24.75 | 24.01 | 7.2M |
| January 29, 2026 | 25.2 | 24.61 | 24.61 | 25.21 | 24.54 | 8.48M |
| January 28, 2026 | 25.66 | 25.21 | 25.21 | 25.78 | 25.18 | 6.54M |
| January 27, 2026 | 25.56 | 25.7 | 25.7 | 25.75 | 25.1 | 7.5M |
| January 26, 2026 | 26.89 | 25.66 | 25.66 | 26.89 | 25.42 | 16.87M |
| January 23, 2026 | 26.62 | 26.91 | 26.91 | 26.98 | 26.42 | 8.46M |
| January 22, 2026 | 26.33 | 26.43 | 26.43 | 26.73 | 26.33 | 6.27M |
| January 21, 2026 | 26.06 | 26.33 | 26.33 | 26.6 | 26 | 7.22M |
| January 20, 2026 | 27.18 | 26.21 | 26.21 | 27.21 | 26.06 | 14.48M |
| January 19, 2026 | 26.9 | 27.11 | 27.11 | 27.39 | 26.75 | 9.71M |
| January 16, 2026 | 27.33 | 27.07 | 27.07 | 27.42 | 26.64 | 13.13M |
| January 15, 2026 | 27.37 | 27.05 | 27.05 | 27.57 | 26.87 | 10.84M |
| January 14, 2026 | 27.11 | 27.31 | 27.31 | 27.92 | 26.96 | 17.08M |
| January 13, 2026 | 28.25 | 27.11 | 27.11 | 28.29 | 27.05 | 17.26M |
| January 12, 2026 | 27.9 | 28.3 | 28.3 | 28.37 | 27.7 | 20.12M |
| January 09, 2026 | 27.96 | 27.92 | 27.92 | 28.35 | 27.62 | 20.71M |
| January 08, 2026 | 26.72 | 27.62 | 27.62 | 27.79 | 26.7 | 18.3M |
| January 07, 2026 | 27.26 | 26.87 | 26.87 | 27.28 | 26.74 | 10.53M |
| January 06, 2026 | 27.08 | 27.34 | 27.34 | 27.5 | 26.93 | 13.87M |
| January 05, 2026 | 26.33 | 27.19 | 27.19 | 27.36 | 26.32 | 17.48M |
| December 31, 2025 | 27 | 26.82 | 26.82 | 27.79 | 26.44 | 19.82M |
| December 30, 2025 | 26.14 | 26.76 | 26.76 | 27.14 | 26.08 | 17.72M |
| December 29, 2025 | 26.15 | 26.3 | 26.3 | 26.56 | 26.05 | 8.94M |
| December 26, 2025 | 26.2 | 26.15 | 26.15 | 26.38 | 25.83 | 8.68M |
| December 25, 2025 | 25.73 | 26.2 | 26.2 | 26.33 | 25.69 | 9.13M |
| December 24, 2025 | 25.21 | 25.73 | 25.73 | 25.84 | 25.15 | 9.17M |
| December 23, 2025 | 25.8 | 25.22 | 25.22 | 25.8 | 25.15 | 7.07M |
| December 22, 2025 | 25.65 | 25.72 | 25.72 | 25.96 | 25.6 | 7M |
| December 19, 2025 | 25.25 | 25.56 | 25.56 | 25.82 | 25.25 | 6.3M |
| December 18, 2025 | 25.37 | 25.39 | 25.39 | 25.78 | 25.35 | 7.26M |
| December 17, 2025 | 25.18 | 25.61 | 25.61 | 25.67 | 25.14 | 9.17M |
| December 16, 2025 | 26 | 25.27 | 25.27 | 26.08 | 24.9 | 11.15M |
| December 15, 2025 | 26.28 | 26 | 26 | 26.54 | 25.88 | 9.92M |
| December 12, 2025 | 25.99 | 26.67 | 26.67 | 26.86 | 25.59 | 19.33M |
| December 11, 2025 | 26.62 | 25.92 | 25.92 | 26.77 | 25.91 | 8.76M |
| December 10, 2025 | 26.68 | 26.6 | 26.6 | 26.85 | 26.3 | 6.48M |
| December 09, 2025 | 26.97 | 26.75 | 26.75 | 27.25 | 26.61 | 8.34M |
| December 08, 2025 | 26.69 | 27.14 | 27.14 | 27.2 | 26.67 | 13.26M |
| December 05, 2025 | 26.35 | 26.65 | 26.65 | 26.72 | 25.75 | 12.39M |
| December 04, 2025 | 26.72 | 26.72 | 26.72 | 27.17 | 26.03 | 14.28M |
| December 03, 2025 | 26.81 | 26.16 | 26.16 | 26.91 | 26.06 | 8.84M |
| December 02, 2025 | 27.28 | 26.96 | 26.96 | 27.3 | 26.91 | 7.25M |
| December 01, 2025 | 26.97 | 27.3 | 27.3 | 27.41 | 26.85 | 9.43M |
| November 28, 2025 | 26.72 | 27.04 | 27.04 | 27.1 | 26.56 | 7.68M |
| November 27, 2025 | 26.79 | 26.71 | 26.71 | 27.06 | 26.7 | 8.18M |
| November 26, 2025 | 27.59 | 26.93 | 26.93 | 27.69 | 26.89 | 14.35M |
| November 25, 2025 | 27.54 | 27.87 | 27.87 | 28.26 | 27.2 | 18.72M |
| November 24, 2025 | 26.63 | 28.1 | 28.1 | 28.65 | 26.5 | 21.97M |
| November 21, 2025 | 26.6 | 26.81 | 26.81 | 27.8 | 26 | 15.97M |
| November 20, 2025 | 27.35 | 27.03 | 27.03 | 27.6 | 27 | 11.94M |