24.38
+0.28(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24 | 24.38 | 24.38 | 24.72 | 23.92 | 3.79M |
| February 12, 2026 | 24.36 | 24.1 | 24.1 | 24.36 | 23.91 | 2.71M |
| February 11, 2026 | 24.15 | 24.19 | 24.19 | 24.38 | 24.13 | 2.09M |
| February 10, 2026 | 24.43 | 24.26 | 24.26 | 24.54 | 24.15 | 2.96M |
| February 09, 2026 | 24.32 | 24.4 | 24.4 | 24.47 | 24.02 | 4M |
| February 06, 2026 | 23.72 | 24.12 | 24.12 | 24.52 | 23.57 | 4.77M |
| February 05, 2026 | 23.9 | 23.95 | 23.95 | 24.45 | 23.86 | 2.48M |
| February 04, 2026 | 24.02 | 24.11 | 24.11 | 24.57 | 23.96 | 3.97M |
| February 03, 2026 | 23.56 | 24.25 | 24.25 | 24.28 | 23.51 | 5.33M |
| February 02, 2026 | 23.35 | 23.59 | 23.59 | 23.88 | 23.12 | 6.17M |
| January 30, 2026 | 21.68 | 23.47 | 23.47 | 23.96 | 21.57 | 10.37M |
| January 29, 2026 | 22.71 | 21.81 | 21.81 | 22.87 | 21.5 | 7.14M |
| January 28, 2026 | 24.02 | 22.88 | 22.88 | 24.02 | 22.87 | 6.85M |
| January 27, 2026 | 23.77 | 24.06 | 24.06 | 24.12 | 23.4 | 5.65M |
| January 26, 2026 | 24.13 | 23.96 | 23.96 | 24.39 | 23.71 | 6.39M |
| January 23, 2026 | 24.5 | 23.92 | 23.92 | 24.65 | 23.81 | 8.61M |
| January 22, 2026 | 24.71 | 24.55 | 24.55 | 25.42 | 24.26 | 9.44M |
| January 21, 2026 | 24.02 | 24.67 | 24.67 | 24.9 | 23.76 | 8.97M |
| January 20, 2026 | 23.32 | 24.18 | 24.18 | 25.1 | 22.86 | 11.21M |
| January 19, 2026 | 23.36 | 23.38 | 23.38 | 23.56 | 22.95 | 6.6M |
| January 16, 2026 | 22.85 | 23.6 | 23.6 | 23.81 | 22.76 | 12.21M |
| January 15, 2026 | 22.56 | 22.85 | 22.85 | 22.96 | 22.4 | 6.13M |
| January 14, 2026 | 22.66 | 22.71 | 22.71 | 23.04 | 22.19 | 10.4M |
| January 13, 2026 | 22.04 | 22.88 | 22.88 | 23.49 | 21.94 | 13.11M |
| January 12, 2026 | 22.15 | 22.01 | 22.01 | 22.16 | 21.67 | 6.72M |
| January 09, 2026 | 22.14 | 22.21 | 22.21 | 22.49 | 21.9 | 5.72M |
| January 08, 2026 | 22.09 | 22.16 | 22.16 | 22.27 | 21.9 | 4.95M |
| January 07, 2026 | 21.98 | 22.3 | 22.3 | 22.56 | 21.55 | 8.14M |
| January 06, 2026 | 22.44 | 22.37 | 22.37 | 22.53 | 22.2 | 5.89M |
| January 05, 2026 | 22.7 | 22.55 | 22.55 | 23.39 | 22.5 | 9.09M |
| December 31, 2025 | 22.12 | 22.91 | 22.91 | 22.99 | 22.01 | 9.72M |
| December 30, 2025 | 22.63 | 22.1 | 22.1 | 22.71 | 22.1 | 7.02M |
| December 29, 2025 | 21.38 | 22.65 | 22.65 | 22.66 | 21.23 | 12.65M |
| December 26, 2025 | 21.75 | 21.33 | 21.33 | 21.75 | 21.3 | 6.45M |
| December 25, 2025 | 22 | 21.66 | 21.66 | 22.1 | 21.5 | 7.01M |
| December 24, 2025 | 22.59 | 21.93 | 21.93 | 22.64 | 21.8 | 9.86M |
| December 23, 2025 | 22.75 | 22.76 | 22.76 | 22.89 | 22.36 | 9.49M |
| December 22, 2025 | 22.13 | 22.97 | 22.97 | 22.97 | 22.03 | 13.06M |
| December 19, 2025 | 21.65 | 22.3 | 22.3 | 23.11 | 21.23 | 13M |
| December 18, 2025 | 22.03 | 21.64 | 21.64 | 22.05 | 21.41 | 12.75M |
| December 17, 2025 | 21.2 | 22.18 | 22.18 | 22.18 | 21.03 | 18.66M |
| December 16, 2025 | 20.92 | 21.21 | 21.21 | 21.6 | 20.75 | 11.2M |
| December 15, 2025 | 20.71 | 20.91 | 20.91 | 21.15 | 20.61 | 6.75M |
| December 12, 2025 | 20.7 | 21.06 | 21.06 | 21.8 | 20.37 | 10.5M |
| December 11, 2025 | 20.69 | 20.7 | 20.7 | 21.1 | 20.4 | 6.4M |
| December 10, 2025 | 20.51 | 20.69 | 20.69 | 21.15 | 20.45 | 5.55M |
| December 09, 2025 | 20.88 | 20.66 | 20.66 | 21.19 | 20.61 | 5.45M |
| December 08, 2025 | 20.8 | 21 | 21 | 21.15 | 20.72 | 6.85M |
| December 05, 2025 | 20.51 | 20.82 | 20.82 | 21.01 | 20.44 | 9.44M |
| December 04, 2025 | 20.53 | 20.62 | 20.62 | 21.95 | 19.88 | 10.15M |
| December 03, 2025 | 20.39 | 20.21 | 20.21 | 20.63 | 20.08 | 4.12M |
| December 02, 2025 | 20.7 | 20.47 | 20.47 | 20.99 | 20.36 | 5M |
| December 01, 2025 | 20.37 | 20.7 | 20.7 | 20.86 | 20.23 | 6.91M |
| November 28, 2025 | 19.8 | 20.29 | 20.29 | 20.3 | 19.71 | 5.32M |
| November 27, 2025 | 19.81 | 19.84 | 19.84 | 19.99 | 19.68 | 3.04M |
| November 26, 2025 | 20.05 | 19.81 | 19.81 | 20.21 | 19.77 | 3.38M |
| November 25, 2025 | 19.61 | 20.04 | 20.04 | 20.1 | 19.59 | 5.08M |
| November 24, 2025 | 19.09 | 19.6 | 19.6 | 19.68 | 19 | 4.59M |
| November 21, 2025 | 19.66 | 19.01 | 19.01 | 19.87 | 18.9 | 5.7M |
| November 20, 2025 | 20.07 | 19.85 | 19.85 | 20.19 | 19.66 | 5.26M |