24.05
-0.38(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.55 | 24.05 | 24.05 | 24.55 | 24.05 | 2.88M |
| February 12, 2026 | 24.81 | 24.43 | 24.43 | 24.81 | 24.38 | 3.36M |
| February 11, 2026 | 24.88 | 24.83 | 24.83 | 24.92 | 24.71 | 2.98M |
| February 10, 2026 | 24.8 | 24.88 | 24.88 | 25.2 | 24.62 | 5.5M |
| February 09, 2026 | 24.65 | 24.88 | 24.88 | 25.05 | 24.48 | 9.06M |
| February 06, 2026 | 24.46 | 25.12 | 25.12 | 25.95 | 24.26 | 16.34M |
| February 05, 2026 | 23.69 | 23.84 | 23.84 | 23.9 | 23.66 | 2.02M |
| February 04, 2026 | 23.54 | 23.71 | 23.71 | 23.71 | 23.42 | 2.05M |
| February 03, 2026 | 23.64 | 23.58 | 23.58 | 23.7 | 23.32 | 2.28M |
| February 02, 2026 | 23.89 | 23.5 | 23.5 | 24.04 | 23.49 | 3.03M |
| January 30, 2026 | 24.13 | 23.94 | 23.94 | 24.3 | 23.9 | 2.7M |
| January 29, 2026 | 24.23 | 24.09 | 24.09 | 24.27 | 23.88 | 2.95M |
| January 28, 2026 | 24.53 | 24.22 | 24.22 | 24.61 | 24.21 | 3.39M |
| January 27, 2026 | 25.25 | 24.58 | 24.58 | 25.26 | 24.35 | 4.66M |
| January 26, 2026 | 24.95 | 25.05 | 25.05 | 25.19 | 24.55 | 6M |
| January 23, 2026 | 24.44 | 24.8 | 24.8 | 24.86 | 24.4 | 5.8M |
| January 22, 2026 | 24.84 | 24.38 | 24.38 | 24.84 | 24.31 | 3.14M |
| January 21, 2026 | 24.34 | 24.3 | 24.3 | 24.41 | 24.14 | 2.77M |
| January 20, 2026 | 24.43 | 24.28 | 24.28 | 24.51 | 24.26 | 2.18M |
| January 19, 2026 | 24.36 | 24.43 | 24.43 | 24.47 | 24.24 | 2.37M |
| January 16, 2026 | 24.6 | 24.38 | 24.38 | 24.68 | 24.28 | 2.45M |
| January 15, 2026 | 24.6 | 24.46 | 24.46 | 24.73 | 24.42 | 2.08M |
| January 14, 2026 | 24.94 | 24.51 | 24.51 | 24.98 | 24.35 | 5.02M |
| January 13, 2026 | 24.65 | 24.8 | 24.8 | 25.19 | 24.63 | 5.92M |
| January 12, 2026 | 24.6 | 24.62 | 24.62 | 24.66 | 24.4 | 3.64M |
| January 09, 2026 | 24.43 | 24.55 | 24.55 | 24.55 | 24.3 | 3.34M |
| January 08, 2026 | 24.28 | 24.32 | 24.32 | 24.48 | 24.25 | 2.08M |
| January 07, 2026 | 24.33 | 24.26 | 24.26 | 24.37 | 24.18 | 2.15M |
| January 06, 2026 | 24.55 | 24.24 | 24.24 | 24.56 | 24.2 | 3.09M |
| January 05, 2026 | 23.85 | 24.21 | 24.21 | 24.34 | 23.77 | 3.35M |
| December 31, 2025 | 23.62 | 23.66 | 23.66 | 23.78 | 23.61 | 1.48M |
| December 30, 2025 | 23.69 | 23.62 | 23.62 | 23.83 | 23.6 | 1.7M |
| December 29, 2025 | 24.1 | 23.68 | 23.68 | 24.12 | 23.67 | 2.68M |
| December 26, 2025 | 24.24 | 24.14 | 24.14 | 24.24 | 24 | 1.79M |
| December 25, 2025 | 24.11 | 24.16 | 24.16 | 24.22 | 23.88 | 2.15M |
| December 24, 2025 | 23.95 | 24.1 | 24.1 | 24.18 | 23.88 | 1.52M |
| December 23, 2025 | 24.22 | 23.95 | 23.95 | 24.24 | 23.9 | 1.73M |
| December 22, 2025 | 24.35 | 24.22 | 24.22 | 24.4 | 24.15 | 1.93M |
| December 19, 2025 | 24.13 | 24.4 | 24.4 | 24.44 | 23.93 | 2.27M |
| December 18, 2025 | 23.88 | 24.01 | 24.01 | 24.15 | 23.88 | 1.34M |
| December 17, 2025 | 24.15 | 24.01 | 24.01 | 24.15 | 23.7 | 1.48M |
| December 16, 2025 | 24.42 | 23.95 | 23.95 | 24.53 | 23.88 | 2.14M |
| December 15, 2025 | 24.52 | 24.4 | 24.4 | 24.58 | 24.21 | 2.2M |
| December 12, 2025 | 24.14 | 24.62 | 24.62 | 24.62 | 24.05 | 4.61M |
| December 11, 2025 | 24.58 | 24.14 | 24.14 | 24.65 | 24.11 | 2.21M |
| December 10, 2025 | 24.4 | 24.46 | 24.46 | 24.58 | 24.3 | 1.58M |
| December 09, 2025 | 24.6 | 24.38 | 24.38 | 24.85 | 24.38 | 2.12M |
| December 08, 2025 | 24.81 | 24.7 | 24.7 | 24.92 | 24.69 | 1.63M |
| December 05, 2025 | 24.74 | 24.75 | 24.75 | 24.84 | 24.6 | 1.57M |
| December 04, 2025 | 24.82 | 24.85 | 24.85 | 25.05 | 24.74 | 1.51M |
| December 03, 2025 | 25 | 24.98 | 24.98 | 25.17 | 24.88 | 2.04M |
| December 02, 2025 | 25 | 24.86 | 24.86 | 25.04 | 24.85 | 1.41M |
| December 01, 2025 | 24.96 | 24.98 | 24.98 | 25.08 | 24.8 | 1.96M |
| November 28, 2025 | 24.82 | 24.71 | 24.71 | 24.83 | 24.64 | 1.49M |
| November 27, 2025 | 24.71 | 24.78 | 24.78 | 24.93 | 24.65 | 1.54M |
| November 26, 2025 | 24.76 | 24.76 | 24.76 | 25.08 | 24.69 | 2.21M |
| November 25, 2025 | 24.43 | 24.76 | 24.76 | 24.82 | 24.36 | 1.94M |
| November 24, 2025 | 24.28 | 24.41 | 24.41 | 24.53 | 24.22 | 1.79M |
| November 21, 2025 | 24.7 | 24.18 | 24.18 | 24.91 | 24.15 | 3.21M |
| November 20, 2025 | 24.96 | 24.91 | 24.91 | 25.13 | 24.88 | 1.72M |