23.03
+0.2(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.71 | 23.03 | 23.03 | 23.26 | 22.71 | 2.91M |
| February 12, 2026 | 22.79 | 22.83 | 22.83 | 23.07 | 22.5 | 2.73M |
| February 11, 2026 | 22.83 | 22.8 | 22.8 | 23.22 | 22.79 | 2.47M |
| February 10, 2026 | 22.79 | 22.95 | 22.95 | 22.98 | 22.7 | 2.43M |
| February 09, 2026 | 22.56 | 22.75 | 22.75 | 22.77 | 22.51 | 2.14M |
| February 06, 2026 | 22.32 | 22.42 | 22.42 | 22.58 | 22.26 | 1.94M |
| February 05, 2026 | 22.51 | 22.51 | 22.51 | 22.64 | 22.31 | 1.64M |
| February 04, 2026 | 22.95 | 22.5 | 22.5 | 23.03 | 22.29 | 3.4M |
| February 03, 2026 | 22.9 | 22.94 | 22.94 | 23.04 | 22.61 | 2.37M |
| February 02, 2026 | 23 | 22.89 | 22.89 | 23.23 | 22.47 | 3.76M |
| January 30, 2026 | 22.38 | 23.21 | 23.21 | 23.76 | 22.37 | 5.58M |
| January 29, 2026 | 23.13 | 22.76 | 22.76 | 23.42 | 22.5 | 4.71M |
| January 28, 2026 | 24.12 | 23.13 | 23.13 | 24.12 | 23.1 | 8M |
| January 27, 2026 | 25.12 | 24.1 | 24.1 | 26.2 | 23.46 | 12.79M |
| January 26, 2026 | 25.31 | 26.07 | 26.07 | 26.18 | 25.03 | 11.47M |
| January 23, 2026 | 25.12 | 25.35 | 25.35 | 25.4 | 24.86 | 5.65M |
| January 22, 2026 | 25 | 25.14 | 25.14 | 25.38 | 24.8 | 5.36M |
| January 21, 2026 | 24.03 | 24.82 | 24.82 | 25.2 | 24.03 | 5.93M |
| January 20, 2026 | 24.67 | 24.2 | 24.2 | 24.74 | 24.06 | 5.78M |
| January 19, 2026 | 24.85 | 24.73 | 24.73 | 24.98 | 24.53 | 4.67M |
| January 16, 2026 | 24.98 | 25.13 | 25.13 | 25.2 | 24.51 | 5.76M |
| January 15, 2026 | 24.93 | 24.98 | 24.98 | 25.54 | 24.78 | 5.87M |
| January 14, 2026 | 24.88 | 25.1 | 25.1 | 25.54 | 24.55 | 9.12M |
| January 13, 2026 | 25.28 | 25.02 | 25.02 | 25.85 | 24.6 | 10.83M |
| January 12, 2026 | 24.77 | 25.25 | 25.25 | 25.27 | 24.77 | 7.86M |
| January 09, 2026 | 25.12 | 24.76 | 24.76 | 25.12 | 24.4 | 6.68M |
| January 08, 2026 | 25.04 | 25 | 25 | 25.2 | 24.82 | 4.73M |
| January 07, 2026 | 25.27 | 25.09 | 25.09 | 25.4 | 24.76 | 6.89M |
| January 06, 2026 | 23.6 | 25.35 | 25.35 | 25.8 | 23.5 | 13.19M |
| January 05, 2026 | 23.25 | 23.64 | 23.64 | 23.65 | 23.2 | 3.25M |
| December 31, 2025 | 23.01 | 23.26 | 23.26 | 23.44 | 22.75 | 3.69M |
| December 30, 2025 | 23.33 | 23.04 | 23.04 | 23.5 | 23.02 | 3.76M |
| December 29, 2025 | 23.74 | 23.33 | 23.33 | 23.74 | 23.23 | 4.06M |
| December 26, 2025 | 24 | 23.77 | 23.77 | 24.3 | 23.53 | 4.86M |
| December 25, 2025 | 23.6 | 24.15 | 24.15 | 24.65 | 23.42 | 6.12M |
| December 24, 2025 | 23.72 | 23.7 | 23.7 | 24.3 | 23.62 | 5.23M |
| December 23, 2025 | 24.57 | 23.72 | 23.72 | 24.98 | 23.66 | 6.31M |
| December 22, 2025 | 24.73 | 24.65 | 24.65 | 25.21 | 24.3 | 8.6M |
| December 19, 2025 | 22.99 | 24.08 | 24.08 | 25.1 | 22.92 | 11.1M |
| December 18, 2025 | 22.61 | 22.99 | 22.99 | 23.39 | 22.41 | 5.59M |
| December 17, 2025 | 23.1 | 22.87 | 22.87 | 23.8 | 22.28 | 9.09M |
| December 16, 2025 | 23.1 | 23.29 | 23.29 | 24.34 | 22.18 | 13.55M |
| December 15, 2025 | 22.24 | 22.21 | 22.21 | 22.5 | 21.95 | 2.02M |
| December 12, 2025 | 22.44 | 22.34 | 22.34 | 22.67 | 22.22 | 2.59M |
| December 11, 2025 | 22.87 | 22.39 | 22.39 | 23.08 | 22.33 | 2.88M |
| December 10, 2025 | 22.79 | 22.77 | 22.77 | 22.8 | 22.4 | 1.94M |
| December 09, 2025 | 23.09 | 22.72 | 22.72 | 23.14 | 22.7 | 2.79M |
| December 08, 2025 | 23.05 | 22.97 | 22.97 | 23.35 | 22.9 | 3.71M |
| December 05, 2025 | 23.09 | 23 | 23 | 23.18 | 22.78 | 2.46M |
| December 04, 2025 | 24.36 | 22.97 | 22.97 | 24.36 | 22.82 | 2.25M |
| December 03, 2025 | 24 | 23.25 | 23.25 | 24.01 | 23.13 | 3.16M |
| December 02, 2025 | 24.43 | 23.88 | 23.88 | 24.43 | 23.77 | 2.72M |
| December 01, 2025 | 24.51 | 24.35 | 24.35 | 24.67 | 24.28 | 2.12M |
| November 28, 2025 | 24.36 | 24.52 | 24.52 | 24.56 | 24.22 | 1.5M |
| November 27, 2025 | 24.17 | 24.31 | 24.31 | 24.49 | 24.09 | 1.69M |
| November 26, 2025 | 24.32 | 24.17 | 24.17 | 24.67 | 24.11 | 2.13M |
| November 25, 2025 | 23.99 | 24.32 | 24.32 | 24.71 | 23.99 | 2.53M |
| November 24, 2025 | 23.6 | 23.94 | 23.94 | 24 | 23.35 | 2.44M |
| November 21, 2025 | 24.22 | 23.38 | 23.38 | 24.51 | 23.38 | 3.27M |
| November 20, 2025 | 24.68 | 24.53 | 24.53 | 24.77 | 24.34 | 2.25M |