26.51
-0.36(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.72 | 26.51 | 26.51 | 27.1 | 26.43 | 37.43M |
| February 12, 2026 | 26.86 | 26.87 | 26.87 | 27 | 26.48 | 35.22M |
| February 11, 2026 | 26.79 | 27.09 | 27.09 | 27.35 | 26.72 | 45.88M |
| February 10, 2026 | 26.99 | 26.95 | 26.95 | 27.55 | 26.41 | 62.08M |
| February 09, 2026 | 27.05 | 27.02 | 27.02 | 27.63 | 26.65 | 66.79M |
| February 06, 2026 | 27.18 | 26.55 | 26.55 | 27.32 | 26.14 | 81.1M |
| February 05, 2026 | 27.59 | 27.2 | 27.2 | 27.9 | 26.77 | 85.13M |
| February 04, 2026 | 25.04 | 27.31 | 27.31 | 27.82 | 24.99 | 160.4M |
| February 03, 2026 | 23.64 | 25.29 | 25.29 | 25.49 | 23.48 | 75.45M |
| February 02, 2026 | 23.7 | 23.38 | 23.38 | 24.08 | 23.33 | 29.52M |
| January 30, 2026 | 24.07 | 23.83 | 23.83 | 24.19 | 23.28 | 36.31M |
| January 29, 2026 | 24.7 | 24.07 | 24.07 | 24.92 | 23.91 | 50.25M |
| January 28, 2026 | 25.41 | 24.97 | 24.97 | 25.75 | 24.75 | 33.5M |
| January 27, 2026 | 25.1 | 25.53 | 25.53 | 25.77 | 24.31 | 52.49M |
| January 26, 2026 | 26.25 | 25.17 | 25.17 | 26.3 | 24.88 | 79M |
| January 23, 2026 | 25.59 | 26.32 | 26.32 | 26.54 | 25.52 | 55.22M |
| January 22, 2026 | 26.05 | 25.53 | 25.53 | 26.3 | 25.34 | 41.26M |
| January 21, 2026 | 25.5 | 26.02 | 26.02 | 26.08 | 25.44 | 34.1M |
| January 20, 2026 | 26.1 | 25.75 | 25.75 | 26.3 | 25.55 | 39.68M |
| January 19, 2026 | 26.19 | 26.05 | 26.05 | 26.38 | 25.85 | 37.81M |
| January 16, 2026 | 26.46 | 26.24 | 26.24 | 26.46 | 25.93 | 39.34M |
| January 15, 2026 | 25.85 | 26.32 | 26.32 | 26.73 | 25.81 | 48.86M |
| January 14, 2026 | 25.42 | 25.84 | 25.84 | 26.48 | 25.42 | 75.36M |
| January 13, 2026 | 26.15 | 25.22 | 25.22 | 26.15 | 25.15 | 53.32M |
| January 12, 2026 | 25.64 | 26.17 | 26.17 | 26.17 | 25.15 | 60.33M |
| January 09, 2026 | 25.22 | 25.63 | 25.63 | 25.98 | 25.08 | 46.26M |
| January 08, 2026 | 25.36 | 25.34 | 25.34 | 25.85 | 25.2 | 36.55M |
| January 07, 2026 | 26.19 | 25.56 | 25.56 | 26.29 | 25.33 | 50.33M |
| January 06, 2026 | 25.8 | 26.15 | 26.15 | 26.35 | 25.6 | 60.26M |
| January 05, 2026 | 25.3 | 25.5 | 25.5 | 25.79 | 25.2 | 49.75M |
| December 31, 2025 | 25.25 | 25.12 | 25.12 | 25.42 | 24.82 | 38.27M |
| December 30, 2025 | 24.57 | 24.98 | 24.98 | 25.17 | 24.48 | 29.56M |
| December 29, 2025 | 24.8 | 24.71 | 24.71 | 25.18 | 24.6 | 23.89M |
| December 26, 2025 | 25 | 24.76 | 24.76 | 25.01 | 24.52 | 29.46M |
| December 25, 2025 | 25.09 | 25.01 | 25.01 | 25.16 | 24.75 | 21.84M |
| December 24, 2025 | 24.32 | 25.19 | 25.19 | 25.21 | 24.3 | 36.88M |
| December 23, 2025 | 24.45 | 24.37 | 24.37 | 24.54 | 24.21 | 18.58M |
| December 22, 2025 | 24.25 | 24.43 | 24.43 | 24.74 | 24.25 | 21.39M |
| December 19, 2025 | 24.04 | 24.21 | 24.21 | 24.53 | 24.01 | 20.92M |
| December 18, 2025 | 24.16 | 23.87 | 23.87 | 24.24 | 23.84 | 18.43M |
| December 17, 2025 | 23.8 | 24.37 | 24.37 | 24.44 | 23.6 | 21.39M |
| December 16, 2025 | 24.02 | 23.87 | 23.87 | 24.18 | 23.71 | 17.96M |
| December 15, 2025 | 24.5 | 24.09 | 24.09 | 24.59 | 24.03 | 25.73M |
| December 12, 2025 | 24.24 | 24.8 | 24.8 | 24.95 | 23.92 | 30.44M |
| December 11, 2025 | 24.41 | 24.1 | 24.1 | 24.6 | 24.1 | 18.44M |
| December 10, 2025 | 24.3 | 24.35 | 24.35 | 24.45 | 23.94 | 20M |
| December 09, 2025 | 24.68 | 24.46 | 24.46 | 24.84 | 24.36 | 29.41M |
| December 08, 2025 | 24.62 | 24.84 | 24.84 | 24.96 | 24.6 | 26.59M |
| December 05, 2025 | 24.35 | 24.62 | 24.62 | 24.78 | 24.16 | 22.67M |
| December 04, 2025 | 24.71 | 24.31 | 24.31 | 24.89 | 24.15 | 25.25M |
| December 03, 2025 | 25.16 | 24.72 | 24.72 | 25.24 | 24.58 | 27.84M |
| December 02, 2025 | 25 | 25.16 | 25.16 | 25.63 | 24.95 | 40.74M |
| December 01, 2025 | 24.41 | 25.15 | 25.15 | 25.25 | 24.24 | 50.87M |
| November 28, 2025 | 24.3 | 24.2 | 24.2 | 24.72 | 24.1 | 35.92M |
| November 27, 2025 | 24.13 | 23.68 | 23.68 | 24.29 | 23.62 | 25.57M |
| November 26, 2025 | 23.4 | 24.08 | 24.08 | 24.25 | 23.28 | 44.54M |
| November 25, 2025 | 22.75 | 23.26 | 23.26 | 23.66 | 22.75 | 32.93M |
| November 24, 2025 | 22.74 | 22.54 | 22.54 | 22.79 | 22.37 | 16.87M |
| November 21, 2025 | 22.84 | 22.48 | 22.48 | 22.99 | 22.41 | 21.64M |
| November 20, 2025 | 23.19 | 23.07 | 23.07 | 23.42 | 22.91 | 15.26M |