23.14
-0.26(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.42 | 23.14 | 23.14 | 23.6 | 23.06 | 2.43M |
| February 12, 2026 | 23.31 | 23.4 | 23.4 | 23.63 | 22.88 | 3.26M |
| February 11, 2026 | 23.23 | 23.16 | 23.16 | 23.58 | 22.85 | 3.45M |
| February 10, 2026 | 23.45 | 23.1 | 23.1 | 23.45 | 23.03 | 1.63M |
| February 09, 2026 | 23.11 | 23.44 | 23.44 | 23.75 | 22.95 | 3.03M |
| February 06, 2026 | 22.9 | 22.97 | 22.97 | 23.24 | 22.62 | 2.2M |
| February 05, 2026 | 23.38 | 23.03 | 23.03 | 23.63 | 23.02 | 2.34M |
| February 04, 2026 | 23.73 | 23.48 | 23.48 | 23.98 | 23.42 | 2.99M |
| February 03, 2026 | 23.63 | 23.72 | 23.72 | 24.18 | 23.31 | 4.2M |
| February 02, 2026 | 22.75 | 23.04 | 23.04 | 23.87 | 22.12 | 7.73M |
| January 30, 2026 | 21.96 | 23.64 | 23.64 | 23.99 | 21.87 | 7.43M |
| January 29, 2026 | 22.82 | 22.3 | 22.3 | 22.91 | 21.98 | 4.6M |
| January 28, 2026 | 23.5 | 22.83 | 22.83 | 24.08 | 22.81 | 4.65M |
| January 27, 2026 | 23.62 | 23.66 | 23.66 | 23.96 | 22.38 | 7.38M |
| January 26, 2026 | 24.16 | 23.71 | 23.71 | 24.61 | 22.88 | 9.34M |
| January 23, 2026 | 23.8 | 24 | 24 | 24.47 | 23.42 | 5.22M |
| January 22, 2026 | 23.52 | 23.7 | 23.7 | 23.94 | 23.13 | 4.83M |
| January 21, 2026 | 22.59 | 23.35 | 23.35 | 23.88 | 22.35 | 5.51M |
| January 20, 2026 | 23.32 | 22.61 | 22.61 | 23.48 | 22.51 | 4.98M |
| January 19, 2026 | 23.45 | 23.42 | 23.42 | 23.98 | 23.1 | 5.66M |
| January 16, 2026 | 24.35 | 23.53 | 23.53 | 24.5 | 23.4 | 8.66M |
| January 15, 2026 | 22.47 | 23.52 | 23.52 | 24.28 | 22.46 | 10.26M |
| January 14, 2026 | 22.87 | 22.48 | 22.48 | 23.48 | 22 | 6.08M |
| January 13, 2026 | 23.1 | 22.69 | 22.69 | 23.25 | 22.37 | 7.43M |
| January 12, 2026 | 21.97 | 23.07 | 23.07 | 23.56 | 21.79 | 10.36M |
| January 09, 2026 | 21.53 | 21.52 | 21.52 | 21.87 | 21.25 | 5.49M |
| January 08, 2026 | 20 | 21.52 | 21.52 | 21.85 | 20 | 10.08M |
| January 07, 2026 | 20.59 | 20.15 | 20.15 | 20.59 | 19.95 | 5.72M |
| January 06, 2026 | 19.77 | 20.51 | 20.51 | 21.23 | 19.66 | 10.06M |
| January 05, 2026 | 20.85 | 20.11 | 20.11 | 21.32 | 19.88 | 10.81M |
| December 31, 2025 | 20.59 | 20.74 | 20.74 | 20.9 | 20.24 | 2.25M |
| December 30, 2025 | 20.76 | 20.53 | 20.53 | 20.88 | 20.5 | 1.87M |
| December 29, 2025 | 20.81 | 20.88 | 20.88 | 21.12 | 20.71 | 1.77M |
| December 26, 2025 | 20.8 | 20.87 | 20.87 | 21.65 | 20.72 | 3.92M |
| December 25, 2025 | 21.06 | 20.8 | 20.8 | 21.1 | 20.5 | 2.69M |
| December 24, 2025 | 21.01 | 20.93 | 20.93 | 21.1 | 20.8 | 1.81M |
| December 23, 2025 | 20.58 | 20.84 | 20.84 | 20.99 | 20.27 | 2.97M |
| December 22, 2025 | 20.87 | 20.68 | 20.68 | 21.23 | 20.57 | 2.9M |
| December 19, 2025 | 20.5 | 20.82 | 20.82 | 21 | 20.41 | 2.5M |
| December 18, 2025 | 20.46 | 20.52 | 20.52 | 20.86 | 20.3 | 2.59M |
| December 17, 2025 | 20.2 | 20.68 | 20.68 | 21.43 | 20.17 | 4.92M |
| December 16, 2025 | 20.4 | 20.09 | 20.09 | 20.65 | 20.02 | 3.05M |
| December 15, 2025 | 19.81 | 20.48 | 20.48 | 21.25 | 19.72 | 5.59M |
| December 12, 2025 | 19.97 | 19.86 | 19.86 | 20.55 | 19.79 | 3.09M |
| December 11, 2025 | 20.34 | 19.91 | 19.91 | 20.34 | 19.89 | 2.87M |
| December 10, 2025 | 20.48 | 20.15 | 20.15 | 20.72 | 19.9 | 4.11M |
| December 09, 2025 | 20 | 20.4 | 20.4 | 21.39 | 19.76 | 5.66M |
| December 08, 2025 | 19.4 | 20 | 20 | 20.2 | 19.4 | 3M |
| December 05, 2025 | 18.91 | 19.39 | 19.39 | 19.45 | 18.7 | 2.76M |
| December 04, 2025 | 19.63 | 18.91 | 18.91 | 19.63 | 18.8 | 1.91M |
| December 03, 2025 | 19.76 | 19.3 | 19.3 | 19.76 | 19.25 | 1.68M |
| December 02, 2025 | 20 | 19.66 | 19.66 | 20.05 | 19.43 | 2.25M |
| December 01, 2025 | 20.2 | 19.87 | 19.87 | 20.3 | 19.83 | 2.28M |
| November 28, 2025 | 19.63 | 20.09 | 20.09 | 20.13 | 19.6 | 2.29M |
| November 27, 2025 | 19.56 | 19.72 | 19.72 | 19.96 | 19.43 | 1.93M |
| November 26, 2025 | 19.93 | 19.6 | 19.6 | 20.26 | 19.52 | 2.3M |
| November 25, 2025 | 19.84 | 19.93 | 19.93 | 20.28 | 19.68 | 2.71M |
| November 24, 2025 | 20.02 | 19.66 | 19.66 | 20.13 | 19.25 | 3.14M |
| November 21, 2025 | 19.99 | 19.16 | 19.16 | 20.3 | 19 | 3.94M |
| November 20, 2025 | 20.78 | 20.39 | 20.39 | 20.78 | 20.15 | 2.83M |