22.50
-2.4(-9.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.63 | 22.5 | 22.5 | 24.66 | 22.41 | 24.78M |
| February 12, 2026 | 22.64 | 24.9 | 24.9 | 24.9 | 22.53 | 12.59M |
| February 11, 2026 | 22.53 | 22.64 | 22.64 | 23.53 | 22.48 | 8.79M |
| February 10, 2026 | 23.28 | 22.54 | 22.54 | 23.41 | 22.42 | 10.78M |
| February 09, 2026 | 23.9 | 23.23 | 23.23 | 23.9 | 22.97 | 9.79M |
| February 06, 2026 | 23.7 | 23.66 | 23.66 | 24.42 | 23.13 | 10.21M |
| February 05, 2026 | 24.26 | 24.11 | 24.11 | 25.35 | 23.67 | 16.64M |
| February 04, 2026 | 24.36 | 24.5 | 24.5 | 24.85 | 23.85 | 13.48M |
| February 03, 2026 | 23.89 | 24.34 | 24.34 | 24.65 | 23.45 | 15.1M |
| February 02, 2026 | 22.97 | 23.42 | 23.42 | 24.79 | 22.81 | 20.85M |
| January 30, 2026 | 22.64 | 23.23 | 23.23 | 23.54 | 21.58 | 17.12M |
| January 29, 2026 | 23.47 | 23.09 | 23.09 | 23.89 | 22.85 | 16.96M |
| January 28, 2026 | 23.8 | 23.61 | 23.61 | 24.39 | 23.5 | 13.72M |
| January 27, 2026 | 22.94 | 24.03 | 24.03 | 24.37 | 22.83 | 15.34M |
| January 26, 2026 | 23.2 | 23.29 | 23.29 | 23.95 | 22.56 | 16.03M |
| January 23, 2026 | 23.41 | 23.3 | 23.3 | 23.66 | 22.88 | 16.68M |
| January 22, 2026 | 23.44 | 23.64 | 23.64 | 24.3 | 22.9 | 25.54M |
| January 21, 2026 | 20.92 | 22.12 | 22.12 | 22.61 | 20.56 | 22.71M |
| January 20, 2026 | 21.7 | 20.96 | 20.96 | 22.18 | 20.77 | 23.7M |
| January 19, 2026 | 20.15 | 21.72 | 21.72 | 22.29 | 20.01 | 29.55M |
| January 16, 2026 | 19.03 | 20.26 | 20.26 | 20.43 | 18.93 | 17.07M |
| January 15, 2026 | 18.69 | 18.99 | 18.99 | 19.13 | 18.69 | 5.44M |
| January 14, 2026 | 19.3 | 18.89 | 18.89 | 19.43 | 18.55 | 8.42M |
| January 13, 2026 | 19.52 | 19.18 | 19.18 | 19.61 | 19.16 | 6.66M |
| January 12, 2026 | 19.74 | 19.59 | 19.59 | 19.82 | 19.28 | 7.65M |
| January 09, 2026 | 19.09 | 19.49 | 19.49 | 19.49 | 19.05 | 7.77M |
| January 08, 2026 | 19.02 | 19.11 | 19.11 | 19.25 | 18.9 | 6.14M |
| January 07, 2026 | 19.2 | 19.07 | 19.07 | 19.3 | 18.97 | 5.16M |
| January 06, 2026 | 19.3 | 19.23 | 19.23 | 19.39 | 19.1 | 5.88M |
| January 05, 2026 | 19.5 | 19.18 | 19.18 | 19.68 | 19.08 | 5.83M |
| December 31, 2025 | 19.61 | 19.4 | 19.4 | 19.74 | 19.35 | 6.41M |
| December 30, 2025 | 19.6 | 19.64 | 19.64 | 19.9 | 19.42 | 8.25M |
| December 29, 2025 | 20.1 | 19.74 | 19.74 | 20.18 | 19.2 | 18.78M |
| December 26, 2025 | 19.12 | 19.99 | 19.99 | 21.04 | 19 | 24.42M |
| December 25, 2025 | 18.55 | 19.13 | 19.13 | 19.63 | 18.34 | 8.54M |
| December 24, 2025 | 18.16 | 18.64 | 18.64 | 18.78 | 18.04 | 4.59M |
| December 23, 2025 | 18.13 | 18.17 | 18.17 | 18.3 | 18.09 | 3.03M |
| December 22, 2025 | 17.85 | 18.12 | 18.12 | 18.2 | 17.78 | 3.38M |
| December 19, 2025 | 17.66 | 17.77 | 17.77 | 17.85 | 17.56 | 2.34M |
| December 18, 2025 | 17.6 | 17.58 | 17.58 | 17.84 | 17.41 | 3.23M |
| December 17, 2025 | 17.28 | 17.6 | 17.6 | 17.64 | 17.06 | 3.18M |
| December 16, 2025 | 17.6 | 17.29 | 17.29 | 17.66 | 17.14 | 3.7M |
| December 15, 2025 | 17.84 | 17.7 | 17.7 | 17.94 | 17.6 | 3.18M |
| December 12, 2025 | 17.98 | 17.84 | 17.84 | 18.05 | 17.76 | 2.62M |
| December 11, 2025 | 18.31 | 17.86 | 17.86 | 18.46 | 17.85 | 3.7M |
| December 10, 2025 | 18.31 | 18.21 | 18.21 | 18.49 | 18.02 | 3.39M |
| December 09, 2025 | 18.52 | 18.31 | 18.31 | 18.94 | 18.25 | 4.09M |
| December 08, 2025 | 18.96 | 18.67 | 18.67 | 19.17 | 18.62 | 3.47M |
| December 05, 2025 | 18.61 | 18.86 | 18.86 | 18.9 | 18.31 | 3.38M |
| December 04, 2025 | 18.61 | 18.4 | 18.4 | 18.8 | 18.31 | 3.53M |
| December 03, 2025 | 18.58 | 18.81 | 18.81 | 18.94 | 18.57 | 4.22M |
| December 02, 2025 | 18.61 | 18.56 | 18.56 | 18.93 | 18.44 | 3.42M |
| December 01, 2025 | 18.4 | 18.7 | 18.7 | 19.05 | 18.38 | 4.95M |
| November 28, 2025 | 17.96 | 18.38 | 18.38 | 18.52 | 17.96 | 4.13M |
| November 27, 2025 | 18 | 18.03 | 18.03 | 18.3 | 17.81 | 4.52M |
| November 26, 2025 | 18.83 | 18.29 | 18.29 | 18.98 | 18.24 | 5.44M |
| November 25, 2025 | 18.68 | 18.8 | 18.8 | 19.16 | 18.42 | 4.88M |
| November 24, 2025 | 18.32 | 18.49 | 18.49 | 18.73 | 18.18 | 5.23M |
| November 21, 2025 | 18.99 | 17.99 | 17.99 | 19.27 | 17.97 | 6.64M |
| November 20, 2025 | 19.3 | 19.37 | 19.37 | 19.75 | 19.25 | 4.47M |