22.88
+0.12(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.6 | 22.88 | 22.88 | 23.48 | 22.53 | 62.42M |
| February 12, 2026 | 22.22 | 22.76 | 22.76 | 22.9 | 21.9 | 70.94M |
| February 11, 2026 | 22.16 | 21.96 | 21.96 | 22.7 | 21.92 | 50.9M |
| February 10, 2026 | 22.4 | 22.29 | 22.29 | 22.86 | 22.26 | 49.1M |
| February 09, 2026 | 22.5 | 22.37 | 22.37 | 22.64 | 22.21 | 50.36M |
| February 06, 2026 | 21.66 | 22.19 | 22.19 | 22.9 | 21.41 | 62.29M |
| February 05, 2026 | 22.48 | 21.82 | 21.82 | 22.55 | 21.39 | 84.15M |
| February 04, 2026 | 22.91 | 22.84 | 22.84 | 23.05 | 22.51 | 45.7M |
| February 03, 2026 | 22.41 | 23.17 | 23.17 | 23.25 | 22.31 | 84.53M |
| February 02, 2026 | 23.01 | 22.03 | 22.03 | 23.7 | 22.01 | 94.77M |
| January 30, 2026 | 23.32 | 23.59 | 23.59 | 23.98 | 22.7 | 75.56M |
| January 29, 2026 | 24.28 | 23.58 | 23.58 | 24.97 | 23.5 | 91.12M |
| January 28, 2026 | 24.84 | 24.42 | 24.42 | 25.1 | 24.2 | 68.67M |
| January 27, 2026 | 24.44 | 24.82 | 24.82 | 24.97 | 23.5 | 106.06M |
| January 26, 2026 | 25.29 | 24.49 | 24.49 | 25.34 | 23.68 | 135.8M |
| January 23, 2026 | 25.79 | 25.11 | 25.11 | 25.8 | 24.91 | 129.81M |
| January 22, 2026 | 25.87 | 25.87 | 25.87 | 26.11 | 25.18 | 148.1M |
| January 21, 2026 | 23.22 | 25.45 | 25.45 | 25.85 | 23.22 | 207.9M |
| January 20, 2026 | 24.17 | 23.5 | 23.5 | 24.68 | 23.08 | 112.47M |
| January 19, 2026 | 23.79 | 24.22 | 24.22 | 25 | 23.46 | 132.77M |
| January 16, 2026 | 23 | 23.36 | 23.36 | 23.68 | 22.92 | 95.64M |
| January 15, 2026 | 22.26 | 22.75 | 22.75 | 22.85 | 22.04 | 80.41M |
| January 14, 2026 | 22.11 | 22.4 | 22.4 | 22.75 | 21.85 | 111.75M |
| January 13, 2026 | 23 | 22.1 | 22.1 | 23 | 21.9 | 99.49M |
| January 12, 2026 | 22.91 | 22.98 | 22.98 | 23.58 | 22.73 | 101.3M |
| January 09, 2026 | 22.13 | 22.49 | 22.49 | 23.12 | 21.4 | 110.46M |
| January 08, 2026 | 22.09 | 22.26 | 22.26 | 22.89 | 21.9 | 85.89M |
| January 07, 2026 | 21.93 | 22.31 | 22.31 | 22.84 | 21.93 | 97.73M |
| January 06, 2026 | 22.27 | 21.85 | 21.85 | 22.38 | 21.58 | 87.81M |
| January 05, 2026 | 21.43 | 22.27 | 22.27 | 22.46 | 21.05 | 111.07M |
| December 31, 2025 | 21.81 | 21.17 | 21.17 | 21.88 | 21.13 | 61.07M |
| December 30, 2025 | 21.85 | 21.7 | 21.7 | 22.22 | 21.56 | 76.1M |
| December 29, 2025 | 21.52 | 21.92 | 21.92 | 22.28 | 21.15 | 122.25M |
| December 26, 2025 | 21 | 21.55 | 21.55 | 22.33 | 20.55 | 129.58M |
| December 25, 2025 | 21.11 | 20.93 | 20.93 | 21.38 | 20.76 | 55.06M |
| December 24, 2025 | 20.13 | 21.21 | 21.21 | 21.55 | 20.08 | 102.11M |
| December 23, 2025 | 19.97 | 20.14 | 20.14 | 20.52 | 19.75 | 65.99M |
| December 22, 2025 | 19.31 | 20.06 | 20.06 | 20.34 | 19.3 | 73.64M |
| December 19, 2025 | 19.58 | 19.2 | 19.2 | 19.75 | 19.13 | 51.91M |
| December 18, 2025 | 19.27 | 19.3 | 19.3 | 19.86 | 19.11 | 47.92M |
| December 17, 2025 | 19.16 | 19.62 | 19.62 | 19.64 | 18.97 | 65.73M |
| December 16, 2025 | 19.46 | 19.16 | 19.16 | 19.66 | 18.95 | 52.11M |
| December 15, 2025 | 19.99 | 19.51 | 19.51 | 20.15 | 19.45 | 61.82M |
| December 12, 2025 | 20.61 | 20.17 | 20.17 | 20.66 | 19.48 | 97.1M |
| December 11, 2025 | 21.73 | 20.67 | 20.67 | 21.86 | 20.65 | 89.73M |
| December 10, 2025 | 21.75 | 21.85 | 21.85 | 22.07 | 21.54 | 69.79M |
| December 09, 2025 | 21.65 | 21.9 | 21.9 | 22.24 | 21.48 | 84.54M |
| December 08, 2025 | 21.4 | 21.75 | 21.75 | 22 | 21.26 | 76.89M |
| December 05, 2025 | 21.5 | 21.32 | 21.32 | 21.58 | 20.7 | 58.65M |
| December 04, 2025 | 20.1 | 21.54 | 21.54 | 21.87 | 20.1 | 56.23M |
| December 03, 2025 | 21.6 | 21.33 | 21.33 | 21.97 | 21.18 | 65.53M |
| December 02, 2025 | 21.79 | 21.47 | 21.47 | 21.95 | 21.41 | 62.56M |
| December 01, 2025 | 21.74 | 21.75 | 21.75 | 22.09 | 21.54 | 83.29M |
| November 28, 2025 | 20.1 | 21.52 | 21.52 | 21.87 | 20.07 | 120.21M |
| November 27, 2025 | 20 | 20.19 | 20.19 | 20.62 | 19.9 | 77.67M |
| November 26, 2025 | 19.89 | 19.94 | 19.94 | 20.56 | 19.76 | 69.76M |
| November 25, 2025 | 19.29 | 20.1 | 20.1 | 20.42 | 19.13 | 93.59M |
| November 24, 2025 | 18.86 | 19.23 | 19.23 | 19.67 | 18.41 | 73.27M |
| November 21, 2025 | 19.3 | 18.66 | 18.66 | 19.57 | 18.63 | 76.07M |
| November 20, 2025 | 21.11 | 19.86 | 19.86 | 21.2 | 19.68 | 72.54M |