25.51
-0.69(-2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.55 | 25.51 | 25.51 | 26.59 | 25.45 | 26.66M |
| February 12, 2026 | 26.5 | 26.2 | 26.2 | 26.66 | 25.36 | 48.51M |
| February 11, 2026 | 25.2 | 26.6 | 26.6 | 27.34 | 24.88 | 71.54M |
| February 10, 2026 | 24.3 | 24.85 | 24.85 | 25.49 | 24.27 | 34.53M |
| February 09, 2026 | 24.47 | 24.3 | 24.3 | 24.76 | 23.8 | 27.9M |
| February 06, 2026 | 23.12 | 23.59 | 23.59 | 24.3 | 23.02 | 22.75M |
| February 05, 2026 | 23.92 | 23.46 | 23.46 | 24.35 | 23.12 | 18.94M |
| February 04, 2026 | 24.18 | 24.01 | 24.01 | 24.34 | 23.44 | 23.7M |
| February 03, 2026 | 24.67 | 24.45 | 24.45 | 24.76 | 23.79 | 27.48M |
| February 02, 2026 | 25.34 | 24.28 | 24.28 | 25.58 | 24.27 | 30.97M |
| January 30, 2026 | 24.71 | 25.46 | 25.46 | 26.16 | 24.24 | 43.08M |
| January 29, 2026 | 26.3 | 24.62 | 24.62 | 26.6 | 24.57 | 59.43M |
| January 28, 2026 | 26.55 | 26.42 | 26.42 | 26.94 | 25.49 | 52.49M |
| January 27, 2026 | 25.49 | 26.76 | 26.76 | 27.54 | 25.21 | 61.72M |
| January 26, 2026 | 25.51 | 26.36 | 26.36 | 27.13 | 25.23 | 83.43M |
| January 23, 2026 | 24.9 | 25.63 | 25.63 | 25.63 | 24.19 | 81.2M |
| January 22, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 6.77M |
| January 21, 2026 | 20.52 | 21.18 | 21.18 | 21.65 | 20.11 | 57.84M |
| January 20, 2026 | 20.98 | 20.52 | 20.52 | 22.41 | 20.24 | 95.38M |
| January 19, 2026 | 18.96 | 20.37 | 20.37 | 20.37 | 18.96 | 30.63M |
| January 16, 2026 | 18.14 | 18.52 | 18.52 | 18.86 | 18 | 71.35M |
| January 15, 2026 | 16.3 | 18.04 | 18.04 | 18.04 | 16.12 | 48.19M |
| January 14, 2026 | 16.02 | 16.4 | 16.4 | 16.75 | 16.01 | 25.74M |
| January 13, 2026 | 16.58 | 16.03 | 16.03 | 16.63 | 15.93 | 23.93M |
| January 12, 2026 | 16.78 | 16.6 | 16.6 | 16.83 | 16.24 | 23.04M |
| January 09, 2026 | 16.64 | 16.67 | 16.67 | 16.98 | 16.39 | 20.01M |
| January 08, 2026 | 16.8 | 16.76 | 16.76 | 17.1 | 16.56 | 19.66M |
| January 07, 2026 | 17.03 | 16.94 | 16.94 | 17.22 | 16.77 | 25.2M |
| January 06, 2026 | 16.85 | 16.99 | 16.99 | 17.15 | 16.6 | 20.66M |
| January 05, 2026 | 16.54 | 17.01 | 17.01 | 17.1 | 16.54 | 22.68M |
| December 31, 2025 | 17.3 | 16.71 | 16.71 | 17.43 | 16.67 | 19.64M |
| December 30, 2025 | 17.22 | 17.22 | 17.22 | 17.42 | 16.82 | 21.45M |
| December 29, 2025 | 17.4 | 17.55 | 17.55 | 17.97 | 17.09 | 35.28M |
| December 26, 2025 | 16.64 | 17.2 | 17.2 | 17.83 | 16.43 | 46.34M |
| December 25, 2025 | 16.51 | 16.36 | 16.36 | 16.61 | 16.29 | 18.85M |
| December 24, 2025 | 16.36 | 16.66 | 16.66 | 16.88 | 16.1 | 29.76M |
| December 23, 2025 | 15.77 | 16.19 | 16.19 | 16.36 | 15.75 | 26.18M |
| December 22, 2025 | 15.03 | 15.83 | 15.83 | 16.1 | 15.03 | 31.11M |
| December 19, 2025 | 15.47 | 14.96 | 14.96 | 15.82 | 14.93 | 20.37M |
| December 18, 2025 | 15.8 | 15.16 | 15.16 | 15.9 | 15.13 | 18.87M |
| December 17, 2025 | 15.38 | 15.94 | 15.94 | 16.04 | 15.2 | 19.15M |
| December 16, 2025 | 15.7 | 15.33 | 15.33 | 15.73 | 15.11 | 17.73M |
| December 15, 2025 | 15.74 | 15.74 | 15.74 | 15.96 | 15.52 | 16.67M |
| December 12, 2025 | 16.13 | 15.98 | 15.98 | 16.33 | 15.75 | 22.77M |
| December 11, 2025 | 16.79 | 16.12 | 16.12 | 16.88 | 16.12 | 30.15M |
| December 10, 2025 | 16.45 | 16.78 | 16.78 | 16.79 | 16.25 | 33.59M |
| December 09, 2025 | 16.01 | 16.75 | 16.75 | 17.3 | 15.97 | 51.36M |
| December 08, 2025 | 15.71 | 16.18 | 16.18 | 16.5 | 15.62 | 31.77M |
| December 05, 2025 | 15.65 | 15.86 | 15.86 | 15.99 | 15.45 | 20.53M |
| December 04, 2025 | 15.57 | 15.6 | 15.6 | 15.87 | 15.55 | 23.4M |
| December 03, 2025 | 16.35 | 15.88 | 15.88 | 16.56 | 15.81 | 33.71M |
| December 02, 2025 | 16.49 | 16.21 | 16.21 | 16.52 | 16.14 | 31.82M |
| December 01, 2025 | 15.67 | 16.54 | 16.54 | 17.19 | 15.67 | 65.46M |
| November 28, 2025 | 15.57 | 15.67 | 15.67 | 15.91 | 15.35 | 58.13M |
| November 27, 2025 | 15.77 | 16.3 | 16.3 | 16.3 | 15.12 | 34.04M |
| November 26, 2025 | 14.8 | 14.82 | 14.82 | 15.03 | 14.56 | 20.38M |
| November 25, 2025 | 14.48 | 14.93 | 14.93 | 15.28 | 14.42 | 25.05M |
| November 24, 2025 | 14.2 | 14.34 | 14.34 | 14.47 | 13.94 | 19.98M |
| November 21, 2025 | 14.79 | 14.13 | 14.13 | 14.93 | 14.12 | 25.39M |
| November 20, 2025 | 15.53 | 15.08 | 15.08 | 15.75 | 15.01 | 21.95M |