22.28
+0.12(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.01 | 22.28 | 22.28 | 22.82 | 22.01 | 5.6M |
| February 12, 2026 | 21.99 | 22.16 | 22.16 | 22.33 | 21.83 | 4.15M |
| February 11, 2026 | 22.3 | 21.94 | 21.94 | 22.3 | 21.93 | 3.93M |
| February 10, 2026 | 21.93 | 22.21 | 22.21 | 22.43 | 21.8 | 6.74M |
| February 09, 2026 | 21.5 | 21.89 | 21.89 | 21.92 | 21.37 | 6.82M |
| February 06, 2026 | 21.12 | 21.08 | 21.08 | 21.33 | 20.97 | 4.44M |
| February 05, 2026 | 21.23 | 21.23 | 21.23 | 21.5 | 21.16 | 3.42M |
| February 04, 2026 | 21.5 | 21.33 | 21.33 | 21.57 | 21.12 | 5.06M |
| February 03, 2026 | 21.58 | 21.61 | 21.61 | 21.7 | 21.27 | 4.57M |
| February 02, 2026 | 21.48 | 21.3 | 21.3 | 21.9 | 21.29 | 6.53M |
| January 30, 2026 | 22.18 | 21.79 | 21.79 | 22.18 | 21.73 | 7.05M |
| January 29, 2026 | 22.16 | 22.27 | 22.27 | 23.16 | 21.81 | 11.81M |
| January 28, 2026 | 22.61 | 22.15 | 22.15 | 22.67 | 22.11 | 10.43M |
| January 27, 2026 | 22.18 | 22.88 | 22.88 | 23.16 | 21.61 | 12.46M |
| January 26, 2026 | 22.9 | 22.31 | 22.31 | 23.1 | 21.9 | 10.76M |
| January 23, 2026 | 22.69 | 22.87 | 22.87 | 22.9 | 22.5 | 7.14M |
| January 22, 2026 | 22.57 | 22.68 | 22.68 | 22.88 | 22.38 | 5.6M |
| January 21, 2026 | 22.48 | 22.55 | 22.55 | 22.79 | 22.36 | 5.81M |
| January 20, 2026 | 22.98 | 22.64 | 22.64 | 23.15 | 22.4 | 7.37M |
| January 19, 2026 | 23.26 | 22.89 | 22.89 | 23.49 | 22.86 | 8.77M |
| January 16, 2026 | 23.91 | 23.26 | 23.26 | 24.08 | 23 | 13.36M |
| January 15, 2026 | 24.23 | 24.08 | 24.08 | 24.52 | 23.8 | 11.74M |
| January 14, 2026 | 23.9 | 24.47 | 24.47 | 25.26 | 23.81 | 23.52M |
| January 13, 2026 | 24.2 | 23.97 | 23.97 | 24.82 | 23.75 | 22.51M |
| January 12, 2026 | 23.2 | 24.12 | 24.12 | 24.18 | 23.2 | 18.97M |
| January 09, 2026 | 22.33 | 22.86 | 22.86 | 22.89 | 22.31 | 11.86M |
| January 08, 2026 | 21.99 | 22.39 | 22.39 | 22.64 | 21.92 | 7.77M |
| January 07, 2026 | 22.21 | 22.04 | 22.04 | 22.45 | 21.98 | 6.89M |
| January 06, 2026 | 22.54 | 22.32 | 22.32 | 22.55 | 22.16 | 9.45M |
| January 05, 2026 | 21.59 | 22.48 | 22.48 | 22.57 | 21.34 | 13.7M |
| December 31, 2025 | 20.93 | 21.64 | 21.64 | 21.8 | 20.91 | 10.21M |
| December 30, 2025 | 20.95 | 20.86 | 20.86 | 21.12 | 20.8 | 3.56M |
| December 29, 2025 | 20.88 | 20.99 | 20.99 | 21.08 | 20.83 | 3.05M |
| December 26, 2025 | 20.91 | 20.92 | 20.92 | 21.08 | 20.78 | 3.61M |
| December 25, 2025 | 20.73 | 20.97 | 20.97 | 20.97 | 20.7 | 3.42M |
| December 24, 2025 | 20.3 | 20.84 | 20.84 | 20.85 | 20.26 | 3.89M |
| December 23, 2025 | 20.78 | 20.42 | 20.42 | 20.8 | 20.38 | 3.53M |
| December 22, 2025 | 20.96 | 20.78 | 20.78 | 21.06 | 20.75 | 4.09M |
| December 19, 2025 | 20.66 | 20.84 | 20.84 | 20.88 | 20.66 | 3.52M |
| December 18, 2025 | 20.4 | 20.68 | 20.68 | 20.93 | 20.35 | 4.25M |
| December 17, 2025 | 20.96 | 20.61 | 20.61 | 20.96 | 20.15 | 5.83M |
| December 16, 2025 | 21.03 | 20.74 | 20.74 | 21.05 | 20.54 | 4.74M |
| December 15, 2025 | 21.28 | 21.05 | 21.05 | 21.36 | 20.96 | 3.89M |
| December 12, 2025 | 21.51 | 21.38 | 21.38 | 21.71 | 21.21 | 4.33M |
| December 11, 2025 | 22.08 | 21.51 | 21.51 | 22.08 | 21.5 | 5.28M |
| December 10, 2025 | 22.12 | 22 | 22 | 22.28 | 21.79 | 7.02M |
| December 09, 2025 | 22.23 | 22.42 | 22.42 | 23.22 | 22.1 | 9.28M |
| December 08, 2025 | 22.48 | 22.3 | 22.3 | 22.62 | 22.25 | 5.21M |
| December 05, 2025 | 22.33 | 22.34 | 22.34 | 22.36 | 21.81 | 5.07M |
| December 04, 2025 | 22.33 | 22.16 | 22.16 | 22.56 | 21.9 | 5.96M |
| December 03, 2025 | 23.06 | 22.4 | 22.4 | 23.44 | 22.26 | 13.16M |
| December 02, 2025 | 23.66 | 23.05 | 23.05 | 23.76 | 23 | 8.27M |
| December 01, 2025 | 23.43 | 23.32 | 23.32 | 23.48 | 23.16 | 5.64M |
| November 28, 2025 | 23.33 | 23.43 | 23.43 | 23.59 | 23.1 | 8.38M |
| November 27, 2025 | 23.55 | 23.24 | 23.24 | 23.64 | 23.2 | 8.26M |
| November 26, 2025 | 23.91 | 23.5 | 23.5 | 24.4 | 23.48 | 23.75M |
| November 25, 2025 | 22.24 | 24 | 24 | 24.49 | 22.2 | 35.22M |
| November 24, 2025 | 21.6 | 22.26 | 22.26 | 22.35 | 21.24 | 6.98M |
| November 21, 2025 | 21.69 | 21.3 | 21.3 | 22.11 | 21.12 | 5.18M |
| November 20, 2025 | 22.28 | 21.97 | 21.97 | 22.42 | 21.86 | 3.89M |