24.18
-0.27(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.4 | 24.18 | 24.18 | 24.52 | 23.98 | 9.64M |
| February 12, 2026 | 24.63 | 24.45 | 24.45 | 24.79 | 24.06 | 21.16M |
| February 11, 2026 | 23.05 | 24.43 | 24.43 | 25.34 | 23.05 | 32.02M |
| February 10, 2026 | 23.01 | 23.04 | 23.04 | 23.3 | 22.87 | 3.32M |
| February 09, 2026 | 23.12 | 23.09 | 23.09 | 23.35 | 22.8 | 4.74M |
| February 06, 2026 | 21.88 | 22.87 | 22.87 | 23.35 | 21.82 | 7.69M |
| February 05, 2026 | 22.61 | 22.13 | 22.13 | 22.65 | 21.97 | 5.08M |
| February 04, 2026 | 22.94 | 22.78 | 22.78 | 23.19 | 22.61 | 4.68M |
| February 03, 2026 | 22.81 | 22.99 | 22.99 | 23.08 | 22.48 | 6.31M |
| February 02, 2026 | 22.99 | 22.46 | 22.46 | 23.1 | 22.46 | 5.87M |
| January 30, 2026 | 22.95 | 23.09 | 23.09 | 23.27 | 22.33 | 7.33M |
| January 29, 2026 | 23.44 | 23.2 | 23.2 | 24.01 | 23.08 | 8.13M |
| January 28, 2026 | 23.77 | 23.42 | 23.42 | 23.9 | 23.31 | 6.99M |
| January 27, 2026 | 23.8 | 23.92 | 23.92 | 24.24 | 23.27 | 10.11M |
| January 26, 2026 | 24.5 | 23.61 | 23.61 | 24.5 | 23.34 | 12.2M |
| January 23, 2026 | 23.94 | 24.57 | 24.57 | 24.8 | 23.76 | 16.87M |
| January 22, 2026 | 23.79 | 23.71 | 23.71 | 24.07 | 23.6 | 12.43M |
| January 21, 2026 | 23.02 | 23.75 | 23.75 | 23.85 | 22.86 | 16.43M |
| January 20, 2026 | 23.09 | 22.8 | 22.8 | 23.16 | 22.57 | 6.34M |
| January 19, 2026 | 22.77 | 23.09 | 23.09 | 23.21 | 22.68 | 7.13M |
| January 16, 2026 | 22.7 | 22.85 | 22.85 | 23.04 | 22.45 | 8.39M |
| January 15, 2026 | 22.42 | 22.5 | 22.5 | 22.6 | 22.27 | 6.32M |
| January 14, 2026 | 22.7 | 22.49 | 22.49 | 22.95 | 22.02 | 13.2M |
| January 13, 2026 | 23.46 | 22.79 | 22.79 | 23.46 | 22.78 | 12.43M |
| January 12, 2026 | 23.42 | 23.48 | 23.48 | 23.79 | 23.1 | 12.83M |
| January 09, 2026 | 23.16 | 23.1 | 23.1 | 23.47 | 23 | 16.01M |
| January 08, 2026 | 23.02 | 23.64 | 23.64 | 24.4 | 23.02 | 21.62M |
| January 07, 2026 | 22.99 | 22.77 | 22.77 | 23.28 | 22.64 | 19.14M |
| January 06, 2026 | 23.47 | 22.99 | 22.99 | 23.9 | 22.61 | 32.43M |
| January 05, 2026 | 21.88 | 22.6 | 22.6 | 22.95 | 21.24 | 26.3M |
| December 31, 2025 | 21.38 | 21.72 | 21.72 | 21.9 | 21.04 | 13.7M |
| December 30, 2025 | 20.7 | 21.2 | 21.2 | 21.43 | 20.53 | 12.28M |
| December 29, 2025 | 20.33 | 20.91 | 20.91 | 21 | 20.3 | 10.1M |
| December 26, 2025 | 20.71 | 20.4 | 20.4 | 20.84 | 20.3 | 8.41M |
| December 25, 2025 | 20.15 | 20.39 | 20.39 | 20.44 | 19.99 | 5.64M |
| December 24, 2025 | 19.7 | 20.13 | 20.13 | 20.2 | 19.61 | 6.18M |
| December 23, 2025 | 19.61 | 19.74 | 19.74 | 19.8 | 19.5 | 3.45M |
| December 22, 2025 | 19.6 | 19.65 | 19.65 | 19.8 | 19.5 | 3.85M |
| December 19, 2025 | 19.3 | 19.45 | 19.45 | 19.63 | 19.3 | 3.44M |
| December 18, 2025 | 19.13 | 19.29 | 19.29 | 19.53 | 19.06 | 3.97M |
| December 17, 2025 | 19 | 19.23 | 19.23 | 19.29 | 18.75 | 3.98M |
| December 16, 2025 | 19.63 | 19.01 | 19.01 | 19.66 | 19 | 4.12M |
| December 15, 2025 | 19.49 | 19.65 | 19.65 | 19.96 | 19.46 | 4.12M |
| December 12, 2025 | 19.55 | 19.54 | 19.54 | 19.96 | 19.48 | 4.76M |
| December 11, 2025 | 19.82 | 19.53 | 19.53 | 19.82 | 19.51 | 3.43M |
| December 10, 2025 | 19.7 | 19.82 | 19.82 | 19.94 | 19.68 | 3.3M |
| December 09, 2025 | 19.8 | 19.79 | 19.79 | 20.04 | 19.68 | 3.64M |
| December 08, 2025 | 19.59 | 19.87 | 19.87 | 19.87 | 19.47 | 4.26M |
| December 05, 2025 | 19.26 | 19.54 | 19.54 | 19.58 | 19.17 | 3.86M |
| December 04, 2025 | 19.5 | 19.26 | 19.26 | 19.5 | 19.06 | 4.12M |
| December 03, 2025 | 19.61 | 19.29 | 19.29 | 19.68 | 19.22 | 3.93M |
| December 02, 2025 | 20 | 19.58 | 19.58 | 20.21 | 19.57 | 5.93M |
| December 01, 2025 | 19.76 | 19.9 | 19.9 | 20 | 19.63 | 4.82M |
| November 28, 2025 | 19.31 | 19.63 | 19.63 | 19.68 | 19.27 | 4.86M |
| November 27, 2025 | 19.03 | 19.31 | 19.31 | 19.54 | 19.03 | 4.45M |
| November 26, 2025 | 19.24 | 19.03 | 19.03 | 19.37 | 19 | 4.28M |
| November 25, 2025 | 19.02 | 19.22 | 19.22 | 19.46 | 19.02 | 3.91M |
| November 24, 2025 | 18.76 | 18.98 | 18.98 | 19.08 | 18.65 | 3.84M |
| November 21, 2025 | 19.18 | 18.69 | 18.69 | 19.37 | 18.52 | 6.47M |
| November 20, 2025 | 19.62 | 19.38 | 19.38 | 19.7 | 19.3 | 3.54M |