24.51
-1.12(-4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.52 | 24.51 | 24.51 | 25.57 | 24.43 | 54.31M |
| February 12, 2026 | 25.32 | 25.63 | 25.63 | 26.25 | 25.03 | 73.82M |
| February 11, 2026 | 25.3 | 25.97 | 25.97 | 26.86 | 25.16 | 136.43M |
| February 10, 2026 | 23.2 | 24.42 | 24.42 | 24.63 | 23.05 | 93.62M |
| February 09, 2026 | 22.63 | 22.81 | 22.81 | 22.95 | 22.47 | 40.75M |
| February 06, 2026 | 22.02 | 22.26 | 22.26 | 22.67 | 21.55 | 48.27M |
| February 05, 2026 | 22.18 | 22.23 | 22.23 | 22.53 | 22.06 | 35.35M |
| February 04, 2026 | 22.81 | 22.44 | 22.44 | 23 | 22.15 | 70.56M |
| February 03, 2026 | 23.91 | 23.23 | 23.23 | 24.3 | 21.6 | 121.9M |
| February 02, 2026 | 24.8 | 23.58 | 23.58 | 25.15 | 23.51 | 52.55M |
| January 30, 2026 | 24.92 | 24.92 | 24.92 | 25.57 | 24.53 | 43.66M |
| January 29, 2026 | 24.55 | 25.11 | 25.11 | 25.6 | 24.4 | 58.82M |
| January 28, 2026 | 24.7 | 24.78 | 24.78 | 25.32 | 24.52 | 26.72M |
| January 27, 2026 | 24.68 | 24.81 | 24.81 | 24.97 | 24.09 | 32.72M |
| January 26, 2026 | 25.6 | 24.68 | 24.68 | 25.6 | 24.4 | 53.09M |
| January 23, 2026 | 25.03 | 25.62 | 25.62 | 25.87 | 24.9 | 42.37M |
| January 22, 2026 | 25.57 | 25 | 25 | 26.03 | 24.61 | 51.69M |
| January 21, 2026 | 25.4 | 25.58 | 25.58 | 26.07 | 25.35 | 39.75M |
| January 20, 2026 | 26.52 | 25.56 | 25.56 | 26.85 | 25.3 | 57.13M |
| January 19, 2026 | 26 | 26.34 | 26.34 | 26.97 | 25.88 | 50.43M |
| January 16, 2026 | 27.38 | 26.33 | 26.33 | 28 | 26.22 | 76.64M |
| January 15, 2026 | 26.57 | 27.51 | 27.51 | 28.18 | 26.28 | 94.59M |
| January 14, 2026 | 26 | 26.08 | 26.08 | 27.55 | 25.76 | 89.76M |
| January 13, 2026 | 26.55 | 26.33 | 26.33 | 27.65 | 26 | 96.84M |
| January 12, 2026 | 25.66 | 26.41 | 26.41 | 26.87 | 25.6 | 100.86M |
| January 09, 2026 | 24.45 | 25.23 | 25.23 | 25.32 | 24.35 | 60.56M |
| January 08, 2026 | 24.08 | 24.37 | 24.37 | 24.99 | 23.8 | 50.4M |
| January 07, 2026 | 24.38 | 24.24 | 24.24 | 24.66 | 23.82 | 50.71M |
| January 06, 2026 | 23.48 | 24.36 | 24.36 | 24.58 | 23.2 | 91.67M |
| January 05, 2026 | 22.25 | 23.32 | 23.32 | 23.49 | 22.2 | 80.9M |
| December 31, 2025 | 22.1 | 21.87 | 21.87 | 22.42 | 21.81 | 40.64M |
| December 30, 2025 | 21.82 | 22.08 | 22.08 | 22.52 | 21.75 | 40.04M |
| December 29, 2025 | 22.2 | 21.98 | 21.98 | 22.33 | 21.51 | 47.17M |
| December 26, 2025 | 22.08 | 22.35 | 22.35 | 22.6 | 22 | 41.88M |
| December 25, 2025 | 21.76 | 22.07 | 22.07 | 22.13 | 21.56 | 39M |
| December 24, 2025 | 22.71 | 21.81 | 21.81 | 22.73 | 21.48 | 83.98M |
| December 23, 2025 | 22.29 | 22.74 | 22.74 | 23.19 | 22.26 | 53.25M |
| December 22, 2025 | 22.64 | 22.33 | 22.33 | 22.67 | 21.93 | 37.45M |
| December 19, 2025 | 22.2 | 22.53 | 22.53 | 22.72 | 22.02 | 43.45M |
| December 18, 2025 | 22 | 22.18 | 22.18 | 22.76 | 21.83 | 42.52M |
| December 17, 2025 | 21.35 | 22.1 | 22.1 | 22.27 | 21.32 | 50.02M |
| December 16, 2025 | 21.67 | 21.39 | 21.39 | 22.06 | 21.18 | 25.92M |
| December 15, 2025 | 22.05 | 21.68 | 21.68 | 22.51 | 21.64 | 34.72M |
| December 12, 2025 | 21.95 | 22.24 | 22.24 | 22.44 | 21.61 | 39.01M |
| December 11, 2025 | 22.5 | 21.98 | 21.98 | 22.6 | 21.88 | 33.75M |
| December 10, 2025 | 22.33 | 22.49 | 22.49 | 22.73 | 21.73 | 33.86M |
| December 09, 2025 | 22.39 | 22.44 | 22.44 | 22.98 | 22.37 | 34.62M |
| December 08, 2025 | 22.14 | 22.44 | 22.44 | 22.78 | 21.99 | 36.54M |
| December 05, 2025 | 22.07 | 22.04 | 22.04 | 22.12 | 21.75 | 29.12M |
| December 04, 2025 | 21.96 | 22.09 | 22.09 | 22.18 | 21.68 | 25.4M |
| December 03, 2025 | 22.57 | 21.77 | 21.77 | 22.78 | 21.66 | 43.04M |
| December 02, 2025 | 23 | 22.6 | 22.6 | 23.15 | 22.51 | 29.46M |
| December 01, 2025 | 22.38 | 23.05 | 23.05 | 23.11 | 22.26 | 50.94M |
| November 28, 2025 | 21.96 | 22.32 | 22.32 | 22.48 | 21.96 | 35.33M |
| November 27, 2025 | 22.1 | 21.97 | 21.97 | 22.99 | 21.92 | 40.41M |
| November 26, 2025 | 22.4 | 22.18 | 22.18 | 22.69 | 22.17 | 48.83M |
| November 25, 2025 | 21.55 | 22.53 | 22.53 | 22.79 | 21.51 | 98.69M |
| November 24, 2025 | 20.88 | 21.38 | 21.38 | 21.75 | 20.61 | 71.45M |
| November 21, 2025 | 20.74 | 20.86 | 20.86 | 21.28 | 20.52 | 45.38M |
| November 20, 2025 | 21.32 | 20.91 | 20.91 | 21.48 | 20.89 | 21.33M |