23.37
-1.58(-6.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.24 | 23.37 | 23.37 | 24.88 | 23.3 | 12.17M |
| February 12, 2026 | 25.7 | 24.95 | 24.95 | 26.57 | 24.95 | 15.81M |
| February 11, 2026 | 27.92 | 27.72 | 27.72 | 29.25 | 27.72 | 13.96M |
| February 10, 2026 | 35.36 | 30.8 | 30.8 | 35.74 | 30.36 | 31.17M |
| February 09, 2026 | 32.21 | 33.72 | 33.72 | 33.72 | 32.21 | 10.9M |
| February 06, 2026 | 25.07 | 30.65 | 30.65 | 30.65 | 25.07 | 25.56M |
| February 05, 2026 | 31.01 | 27.86 | 27.86 | 34.05 | 27.86 | 25.17M |
| February 04, 2026 | 28.19 | 30.95 | 30.95 | 30.95 | 28.19 | 11.38M |
| February 03, 2026 | 24.88 | 28.14 | 28.14 | 28.14 | 24.7 | 15.56M |
| February 02, 2026 | 24.42 | 25.58 | 25.58 | 25.58 | 22.59 | 14.92M |
| January 30, 2026 | 21 | 23.25 | 23.25 | 23.25 | 20.8 | 6.13M |
| January 29, 2026 | 20.85 | 21.14 | 21.14 | 21.7 | 20.72 | 4.58M |
| January 28, 2026 | 21.13 | 20.92 | 20.92 | 21.5 | 20.89 | 4.97M |
| January 27, 2026 | 20.88 | 21.2 | 21.2 | 21.53 | 20.6 | 4.51M |
| January 26, 2026 | 21.18 | 21.11 | 21.11 | 21.54 | 20.53 | 5.1M |
| January 23, 2026 | 20.81 | 21.27 | 21.27 | 21.28 | 20.57 | 6.11M |
| January 22, 2026 | 20.74 | 20.94 | 20.94 | 21.11 | 20.5 | 5.91M |
| January 21, 2026 | 20.93 | 20.73 | 20.73 | 20.93 | 20.55 | 4.35M |
| January 20, 2026 | 20.97 | 20.94 | 20.94 | 21.73 | 20.68 | 7.47M |
| January 19, 2026 | 21.12 | 21.22 | 21.22 | 21.89 | 20.8 | 10.62M |
| January 16, 2026 | 20.2 | 22.22 | 22.22 | 22.22 | 20.2 | 5.54M |
| January 15, 2026 | 20.07 | 20.2 | 20.2 | 20.54 | 19.81 | 3.52M |
| January 14, 2026 | 20.24 | 20.1 | 20.1 | 20.39 | 19.65 | 4.9M |
| January 13, 2026 | 20 | 20.4 | 20.4 | 20.87 | 19.77 | 5.17M |
| January 12, 2026 | 20.07 | 19.88 | 19.88 | 20.07 | 19.58 | 3.75M |
| January 09, 2026 | 19.89 | 19.98 | 19.98 | 20.09 | 19.31 | 4.29M |
| January 08, 2026 | 19.37 | 19.82 | 19.82 | 20.1 | 19.37 | 3.8M |
| January 07, 2026 | 19.38 | 19.53 | 19.53 | 20 | 19 | 5.35M |
| January 06, 2026 | 19.38 | 19.3 | 19.3 | 19.78 | 19.15 | 3.64M |
| January 05, 2026 | 19.5 | 19.42 | 19.42 | 19.96 | 19.3 | 3.39M |
| December 31, 2025 | 20.06 | 19.5 | 19.5 | 20.18 | 19.36 | 2.85M |
| December 30, 2025 | 20.01 | 20.01 | 20.01 | 20.33 | 19.68 | 3.15M |
| December 29, 2025 | 20.37 | 20.13 | 20.13 | 20.41 | 19.69 | 3.68M |
| December 26, 2025 | 20.72 | 20.28 | 20.28 | 21.49 | 20.17 | 5.41M |
| December 25, 2025 | 19.59 | 20.84 | 20.84 | 21.13 | 19.5 | 9.68M |
| December 24, 2025 | 19.2 | 19.77 | 19.77 | 20.13 | 18.71 | 7.73M |
| December 23, 2025 | 19.62 | 19.24 | 19.24 | 19.73 | 19.14 | 3.18M |
| December 22, 2025 | 19.8 | 19.6 | 19.6 | 20.18 | 19.5 | 3.9M |
| December 19, 2025 | 18.85 | 19.6 | 19.6 | 19.75 | 18.65 | 4.29M |
| December 18, 2025 | 18.6 | 18.84 | 18.84 | 19.09 | 18.41 | 3.18M |
| December 17, 2025 | 18.81 | 18.69 | 18.69 | 18.98 | 18.4 | 3.68M |
| December 16, 2025 | 18.77 | 18.81 | 18.81 | 19.16 | 18.26 | 3.84M |
| December 15, 2025 | 18.68 | 18.96 | 18.96 | 19.16 | 18.32 | 4.11M |
| December 12, 2025 | 18.31 | 18.7 | 18.7 | 19.4 | 17.7 | 7.85M |
| December 11, 2025 | 20.1 | 18.84 | 18.84 | 20.22 | 18.84 | 10.38M |
| December 10, 2025 | 22.4 | 20.93 | 20.93 | 23.81 | 20.63 | 14.87M |
| December 09, 2025 | 21.6 | 22.4 | 22.4 | 22.76 | 21.53 | 11.19M |
| December 08, 2025 | 21.45 | 23.29 | 23.29 | 24.58 | 20.68 | 19.44M |
| December 05, 2025 | 18.6 | 22.66 | 22.66 | 22.66 | 18.6 | 12.41M |
| December 04, 2025 | 18.77 | 20.6 | 20.6 | 20.6 | 18.31 | 4.19M |
| December 03, 2025 | 18.91 | 18.73 | 18.73 | 18.95 | 18.4 | 2.41M |
| December 02, 2025 | 18.97 | 18.91 | 18.91 | 19.2 | 18.7 | 2.65M |
| December 01, 2025 | 18.98 | 18.95 | 18.95 | 19.27 | 18.82 | 2.85M |
| November 28, 2025 | 18.77 | 18.9 | 18.9 | 18.98 | 18.52 | 3.54M |
| November 27, 2025 | 17.98 | 18.76 | 18.76 | 19 | 17.8 | 4.82M |
| November 26, 2025 | 18.12 | 17.94 | 17.94 | 18.48 | 17.8 | 3.39M |
| November 25, 2025 | 18.22 | 18.12 | 18.12 | 18.69 | 17.91 | 3.48M |
| November 24, 2025 | 17.47 | 17.89 | 17.89 | 18.44 | 17.35 | 4.42M |
| November 21, 2025 | 18.15 | 17.41 | 17.41 | 18.57 | 17.41 | 3.94M |
| November 20, 2025 | 19.21 | 18.31 | 18.31 | 19.38 | 18.15 | 4.15M |