22.24
-0.69(-3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.51 | 22.24 | 22.24 | 22.68 | 22.18 | 45.8M |
| February 12, 2026 | 22.82 | 22.93 | 22.93 | 23.33 | 22.7 | 48.79M |
| February 11, 2026 | 22.4 | 22.84 | 22.84 | 23.59 | 22.3 | 68.5M |
| February 10, 2026 | 22.5 | 22.41 | 22.41 | 22.57 | 22.1 | 37.15M |
| February 09, 2026 | 23.01 | 22.5 | 22.5 | 23.04 | 22.32 | 55.48M |
| February 06, 2026 | 21.79 | 22.74 | 22.74 | 23.22 | 21.61 | 64.73M |
| February 05, 2026 | 22.67 | 22.2 | 22.2 | 23.27 | 21.92 | 57.51M |
| February 04, 2026 | 22.72 | 22.67 | 22.67 | 22.82 | 22.16 | 46.25M |
| February 03, 2026 | 22.5 | 22.57 | 22.57 | 22.7 | 21.92 | 90.35M |
| February 02, 2026 | 23.62 | 21.92 | 21.92 | 23.7 | 21.92 | 139.55M |
| January 30, 2026 | 23.89 | 24.36 | 24.36 | 24.69 | 23.4 | 99.15M |
| January 29, 2026 | 24.5 | 24.25 | 24.25 | 25.05 | 23.67 | 127.38M |
| January 28, 2026 | 22.24 | 24.21 | 24.21 | 24.46 | 22.24 | 130.3M |
| January 27, 2026 | 22.58 | 22.24 | 22.24 | 23.06 | 22.06 | 86.16M |
| January 26, 2026 | 22.5 | 22.71 | 22.71 | 23.17 | 22.03 | 92.41M |
| January 23, 2026 | 21.28 | 22.18 | 22.18 | 22.59 | 21.18 | 100.36M |
| January 22, 2026 | 20.81 | 21.28 | 21.28 | 21.88 | 20.66 | 84.05M |
| January 21, 2026 | 20.81 | 20.7 | 20.7 | 21 | 20.42 | 83.06M |
| January 20, 2026 | 19.88 | 20.79 | 20.79 | 20.8 | 19.77 | 138.96M |
| January 19, 2026 | 18.67 | 19.49 | 19.49 | 19.64 | 18.47 | 78.62M |
| January 16, 2026 | 19 | 18.7 | 18.7 | 19.11 | 18.65 | 45.26M |
| January 15, 2026 | 18.9 | 18.98 | 18.98 | 19.41 | 18.8 | 58.13M |
| January 14, 2026 | 18.29 | 18.98 | 18.98 | 19.08 | 18.26 | 107.11M |
| January 13, 2026 | 18.24 | 18.2 | 18.2 | 18.56 | 18.15 | 46.28M |
| January 12, 2026 | 18.48 | 18.22 | 18.22 | 18.49 | 18.14 | 63.75M |
| January 09, 2026 | 18.7 | 18.52 | 18.52 | 18.77 | 18.45 | 51.43M |
| January 08, 2026 | 18.69 | 18.82 | 18.82 | 19.1 | 18.48 | 60.59M |
| January 07, 2026 | 18.52 | 18.65 | 18.65 | 18.9 | 18.51 | 67.71M |
| January 06, 2026 | 17.77 | 18.52 | 18.52 | 18.6 | 17.76 | 93.13M |
| January 05, 2026 | 17.68 | 17.76 | 17.76 | 17.88 | 17.52 | 46.37M |
| December 31, 2025 | 17.63 | 17.68 | 17.68 | 17.8 | 17.49 | 35.73M |
| December 30, 2025 | 17.26 | 17.68 | 17.68 | 17.88 | 17.15 | 57.8M |
| December 29, 2025 | 17.4 | 17.29 | 17.29 | 17.48 | 17.2 | 28.68M |
| December 26, 2025 | 17.48 | 17.39 | 17.39 | 17.67 | 17.25 | 36.68M |
| December 25, 2025 | 16.99 | 17.43 | 17.43 | 17.59 | 16.94 | 64.03M |
| December 24, 2025 | 16.9 | 16.99 | 16.99 | 17.03 | 16.77 | 32.41M |
| December 23, 2025 | 17 | 16.89 | 16.89 | 17 | 16.8 | 23.74M |
| December 22, 2025 | 16.94 | 16.95 | 16.95 | 17.06 | 16.85 | 31.05M |
| December 19, 2025 | 16.82 | 16.94 | 16.94 | 16.97 | 16.78 | 28.74M |
| December 18, 2025 | 16.54 | 16.83 | 16.83 | 17.03 | 16.5 | 55.28M |
| December 17, 2025 | 16.27 | 16.65 | 16.65 | 16.66 | 16.27 | 40.72M |
| December 16, 2025 | 16.46 | 16.27 | 16.27 | 16.5 | 16.2 | 30.72M |
| December 15, 2025 | 16.36 | 16.51 | 16.51 | 16.68 | 16.26 | 29.61M |
| December 12, 2025 | 16.33 | 16.43 | 16.43 | 16.47 | 16.23 | 27.9M |
| December 11, 2025 | 16.58 | 16.33 | 16.33 | 16.65 | 16.32 | 29.36M |
| December 10, 2025 | 16.45 | 16.6 | 16.6 | 16.64 | 16.33 | 30.68M |
| December 09, 2025 | 16.72 | 16.5 | 16.5 | 17.08 | 16.45 | 54.81M |
| December 08, 2025 | 16.85 | 16.74 | 16.74 | 16.88 | 16.69 | 27.87M |
| December 05, 2025 | 16.65 | 16.79 | 16.79 | 16.85 | 16.44 | 40.09M |
| December 04, 2025 | 16.65 | 16.52 | 16.52 | 16.7 | 16.47 | 25.23M |
| December 03, 2025 | 16.7 | 16.65 | 16.65 | 16.86 | 16.57 | 32.96M |
| December 02, 2025 | 16.97 | 16.66 | 16.66 | 16.99 | 16.63 | 33.83M |
| December 01, 2025 | 16.89 | 16.97 | 16.97 | 17.05 | 16.89 | 28.64M |
| November 28, 2025 | 16.85 | 16.86 | 16.86 | 16.98 | 16.76 | 23.37M |
| November 27, 2025 | 16.74 | 16.84 | 16.84 | 16.98 | 16.72 | 29.46M |
| November 26, 2025 | 16.76 | 16.73 | 16.73 | 16.81 | 16.71 | 19.62M |
| November 25, 2025 | 16.86 | 16.78 | 16.78 | 16.98 | 16.72 | 31.05M |
| November 24, 2025 | 16.8 | 16.78 | 16.78 | 16.93 | 16.6 | 31.81M |
| November 21, 2025 | 17.2 | 16.71 | 16.71 | 17.21 | 16.71 | 44.67M |
| November 20, 2025 | 17.55 | 17.31 | 17.31 | 17.68 | 17.3 | 30.22M |