23.50
-0.21(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.71 | 23.5 | 23.5 | 23.92 | 23.45 | 2.42M |
| February 12, 2026 | 24.18 | 23.71 | 23.71 | 24.2 | 23.6 | 2.23M |
| February 11, 2026 | 24.03 | 24.09 | 24.09 | 24.4 | 24.03 | 2.01M |
| February 10, 2026 | 24.19 | 24.2 | 24.2 | 24.37 | 24.01 | 2.79M |
| February 09, 2026 | 23.65 | 24.06 | 24.06 | 24.28 | 23.45 | 3.27M |
| February 06, 2026 | 23.2 | 23.48 | 23.48 | 23.69 | 22.77 | 2.95M |
| February 05, 2026 | 23.39 | 23.27 | 23.27 | 23.68 | 23.16 | 2.77M |
| February 04, 2026 | 23.48 | 23.39 | 23.39 | 23.6 | 23.1 | 3.15M |
| February 03, 2026 | 23.48 | 23.21 | 23.21 | 23.5 | 23 | 4.19M |
| February 02, 2026 | 23.49 | 23.02 | 23.02 | 24 | 22.95 | 4.03M |
| January 30, 2026 | 23.75 | 23.72 | 23.72 | 24.25 | 23.2 | 5.62M |
| January 29, 2026 | 24.2 | 24.05 | 24.05 | 25.02 | 23.9 | 8.57M |
| January 28, 2026 | 24.05 | 24.5 | 24.5 | 25 | 24.05 | 7.6M |
| January 27, 2026 | 24.14 | 24.05 | 24.05 | 24.36 | 23.5 | 4.49M |
| January 26, 2026 | 23.96 | 24.06 | 24.06 | 24.44 | 23.68 | 5.73M |
| January 23, 2026 | 24.15 | 23.89 | 23.89 | 24.2 | 23.33 | 7.6M |
| January 22, 2026 | 23.22 | 24.27 | 24.27 | 24.5 | 22.91 | 12.23M |
| January 21, 2026 | 21.7 | 22.99 | 22.99 | 23.03 | 21.66 | 6.9M |
| January 20, 2026 | 21.74 | 21.89 | 21.89 | 22.09 | 21.65 | 3.43M |
| January 19, 2026 | 21.5 | 21.74 | 21.74 | 21.74 | 21.35 | 2.71M |
| January 16, 2026 | 21.72 | 21.51 | 21.51 | 21.83 | 21.38 | 2.57M |
| January 15, 2026 | 21.63 | 21.68 | 21.68 | 21.8 | 21.48 | 2.71M |
| January 14, 2026 | 21.99 | 21.71 | 21.71 | 22.06 | 21.49 | 4.93M |
| January 13, 2026 | 22.28 | 21.99 | 21.99 | 22.28 | 21.71 | 3.35M |
| January 12, 2026 | 22.18 | 22.22 | 22.22 | 22.28 | 21.9 | 3.88M |
| January 09, 2026 | 22.22 | 22.05 | 22.05 | 22.26 | 21.89 | 3.24M |
| January 08, 2026 | 21.5 | 22.04 | 22.04 | 22.14 | 21.5 | 4.33M |
| January 07, 2026 | 21.61 | 21.6 | 21.6 | 21.75 | 21.33 | 3.26M |
| January 06, 2026 | 21.82 | 21.59 | 21.59 | 21.93 | 21.56 | 3.73M |
| January 05, 2026 | 21.5 | 21.82 | 21.82 | 22.48 | 21.36 | 5.32M |
| December 31, 2025 | 21.44 | 21.71 | 21.71 | 21.71 | 20.93 | 4.47M |
| December 30, 2025 | 21.45 | 21.52 | 21.52 | 21.84 | 21.38 | 3.46M |
| December 29, 2025 | 21.88 | 21.64 | 21.64 | 21.95 | 21.44 | 3.15M |
| December 26, 2025 | 21.74 | 21.55 | 21.55 | 21.99 | 21.49 | 3.24M |
| December 25, 2025 | 21.4 | 21.95 | 21.95 | 22.06 | 21.34 | 4.1M |
| December 24, 2025 | 21.2 | 21.4 | 21.4 | 21.67 | 21.03 | 3.69M |
| December 23, 2025 | 21.62 | 21.14 | 21.14 | 21.75 | 21.07 | 5.52M |
| December 22, 2025 | 22.18 | 21.83 | 21.83 | 22.44 | 21.71 | 6.18M |
| December 19, 2025 | 21.88 | 22.06 | 22.06 | 22.55 | 21.69 | 12.24M |
| December 18, 2025 | 23 | 22.63 | 22.63 | 23.96 | 22.11 | 19.26M |
| December 17, 2025 | 21.55 | 21.78 | 21.78 | 21.95 | 21.08 | 3.04M |
| December 16, 2025 | 22.25 | 21.49 | 21.49 | 22.47 | 21.45 | 3.21M |
| December 15, 2025 | 22.52 | 22.24 | 22.24 | 22.76 | 22.19 | 3.75M |
| December 12, 2025 | 23 | 22.7 | 22.7 | 23.39 | 22.65 | 7.37M |
| December 11, 2025 | 22.5 | 23.01 | 23.01 | 23.87 | 22.25 | 9.57M |
| December 10, 2025 | 22.46 | 22.61 | 22.61 | 23.09 | 22.21 | 2.85M |
| December 09, 2025 | 22.82 | 22.57 | 22.57 | 22.99 | 22.5 | 2.47M |
| December 08, 2025 | 22.82 | 22.88 | 22.88 | 22.95 | 22.66 | 2.25M |
| December 05, 2025 | 22.38 | 22.66 | 22.66 | 22.72 | 22.22 | 2.72M |
| December 04, 2025 | 21.8 | 22.38 | 22.38 | 23.04 | 21.8 | 3.12M |
| December 03, 2025 | 22.58 | 22.88 | 22.88 | 23.2 | 22.37 | 2.97M |
| December 02, 2025 | 22.47 | 22.57 | 22.57 | 22.71 | 22.21 | 2.2M |
| December 01, 2025 | 22.61 | 22.56 | 22.56 | 23.17 | 22.49 | 2.8M |
| November 28, 2025 | 21.8 | 22.51 | 22.51 | 22.55 | 21.8 | 2.2M |
| November 27, 2025 | 21.87 | 21.91 | 21.91 | 22.1 | 21.7 | 2.12M |
| November 26, 2025 | 22.37 | 21.82 | 21.82 | 22.67 | 21.7 | 2.74M |
| November 25, 2025 | 22 | 22.44 | 22.44 | 22.85 | 22 | 2.84M |
| November 24, 2025 | 21.7 | 21.95 | 21.95 | 21.99 | 21.5 | 3.26M |
| November 21, 2025 | 22.42 | 21.7 | 21.7 | 22.92 | 21.5 | 4.82M |
| November 20, 2025 | 22.7 | 22.42 | 22.42 | 22.94 | 22.23 | 2.88M |