25.53
-0.26(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.53 | 25.53 | 25.53 | 25.7 | 24.17 | 15.96M |
| February 12, 2026 | 25.08 | 25.79 | 25.79 | 26.15 | 24.91 | 14.45M |
| February 11, 2026 | 25 | 24.78 | 24.78 | 25.08 | 24.5 | 7.04M |
| February 10, 2026 | 24.36 | 24.85 | 24.85 | 25.13 | 23.74 | 13.58M |
| February 09, 2026 | 23.99 | 24.09 | 24.09 | 24.45 | 23.77 | 7.53M |
| February 06, 2026 | 22.35 | 23.86 | 23.86 | 24.29 | 22.18 | 13.43M |
| February 05, 2026 | 23.2 | 22.53 | 22.53 | 23.26 | 22.48 | 8.58M |
| February 04, 2026 | 24.18 | 23.6 | 23.6 | 25.79 | 22.77 | 18.28M |
| February 03, 2026 | 23.68 | 24.09 | 24.09 | 24.16 | 23 | 8.81M |
| February 02, 2026 | 23.74 | 23.37 | 23.37 | 24.49 | 23.33 | 6.26M |
| January 30, 2026 | 23.3 | 23.97 | 23.97 | 24.17 | 23.25 | 6.35M |
| January 29, 2026 | 24.4 | 23.63 | 23.63 | 24.58 | 23.36 | 8.55M |
| January 28, 2026 | 24.99 | 24.37 | 24.37 | 25.39 | 24.37 | 9.02M |
| January 27, 2026 | 24.46 | 25.14 | 25.14 | 25.99 | 24.46 | 9.88M |
| January 26, 2026 | 24.65 | 24.7 | 24.7 | 25.3 | 24.12 | 11.11M |
| January 23, 2026 | 25.5 | 24.41 | 24.41 | 25.56 | 24.19 | 20.87M |
| January 22, 2026 | 23.9 | 25.56 | 25.56 | 25.61 | 23.56 | 27.11M |
| January 21, 2026 | 22.3 | 23.28 | 23.28 | 23.55 | 21.88 | 12.93M |
| January 20, 2026 | 23.45 | 22.52 | 22.52 | 23.67 | 22.23 | 8.78M |
| January 19, 2026 | 23.6 | 23.56 | 23.56 | 23.99 | 23.06 | 8.24M |
| January 16, 2026 | 23.75 | 23.59 | 23.59 | 23.89 | 23.46 | 4.02M |
| January 15, 2026 | 23.25 | 23.61 | 23.61 | 23.79 | 23.22 | 4.85M |
| January 14, 2026 | 24.04 | 23.46 | 23.46 | 24.32 | 23.08 | 7.56M |
| January 13, 2026 | 24.83 | 24.07 | 24.07 | 24.83 | 23.92 | 7.53M |
| January 12, 2026 | 23.79 | 24.92 | 24.92 | 24.99 | 23.6 | 11.48M |
| January 09, 2026 | 24.42 | 24.12 | 24.12 | 24.79 | 23.71 | 7.97M |
| January 08, 2026 | 24.68 | 24.58 | 24.58 | 24.79 | 24.26 | 5.57M |
| January 07, 2026 | 23.97 | 24.71 | 24.71 | 24.9 | 23.97 | 7.86M |
| January 06, 2026 | 23.84 | 24 | 24 | 24.56 | 23.5 | 7.92M |
| January 05, 2026 | 23.61 | 23.77 | 23.77 | 24.14 | 23.31 | 6.3M |
| December 31, 2025 | 24.28 | 23.6 | 23.6 | 24.5 | 23.44 | 9.7M |
| December 30, 2025 | 22.91 | 24.24 | 24.24 | 24.5 | 22.74 | 11.75M |
| December 29, 2025 | 23.51 | 23.09 | 23.09 | 23.88 | 21.71 | 12.22M |
| December 26, 2025 | 22.88 | 23.05 | 23.05 | 23.25 | 22.44 | 7.34M |
| December 25, 2025 | 22.43 | 22.93 | 22.93 | 23.18 | 22.18 | 7.22M |
| December 24, 2025 | 22.34 | 22.41 | 22.41 | 22.62 | 22.01 | 6.06M |
| December 23, 2025 | 21.71 | 22.34 | 22.34 | 22.99 | 21.69 | 11.18M |
| December 22, 2025 | 21.21 | 21.72 | 21.72 | 21.72 | 21.01 | 5.24M |
| December 19, 2025 | 21.19 | 20.99 | 20.99 | 21.28 | 20.76 | 5.15M |
| December 18, 2025 | 21.32 | 21.04 | 21.04 | 21.52 | 21 | 5.14M |
| December 17, 2025 | 20.79 | 21.36 | 21.36 | 21.43 | 20.28 | 9.88M |
| December 16, 2025 | 21.25 | 20.79 | 20.79 | 21.46 | 20.67 | 6.12M |
| December 15, 2025 | 21.24 | 21.26 | 21.26 | 21.66 | 21.1 | 9.26M |
| December 12, 2025 | 20.73 | 21.76 | 21.76 | 21.8 | 20.61 | 11.54M |
| December 11, 2025 | 20.89 | 20.73 | 20.73 | 21.48 | 20.72 | 9.62M |
| December 10, 2025 | 20.35 | 20.74 | 20.74 | 20.85 | 20 | 10.06M |
| December 09, 2025 | 20.73 | 20.4 | 20.4 | 20.79 | 20.18 | 6.06M |
| December 08, 2025 | 20.09 | 20.55 | 20.55 | 20.77 | 19.74 | 7.88M |
| December 05, 2025 | 20.5 | 20.01 | 20.01 | 20.5 | 19.51 | 6.62M |
| December 04, 2025 | 20.5 | 19.68 | 19.68 | 20.95 | 19.6 | 8.25M |
| December 03, 2025 | 19.59 | 20.22 | 20.22 | 20.35 | 19.37 | 13.58M |
| December 02, 2025 | 19.66 | 19.54 | 19.54 | 19.75 | 19.52 | 4.74M |
| December 01, 2025 | 19.8 | 19.76 | 19.76 | 19.87 | 19.52 | 8.16M |
| November 28, 2025 | 19.1 | 19.78 | 19.78 | 19.95 | 19 | 14.99M |
| November 27, 2025 | 19.1 | 19.1 | 19.1 | 19.43 | 18.88 | 6.4M |
| November 26, 2025 | 19.25 | 19.12 | 19.12 | 19.32 | 18.95 | 7.47M |
| November 25, 2025 | 18.88 | 19.41 | 19.41 | 19.45 | 18.72 | 14.85M |
| November 24, 2025 | 18.95 | 18.68 | 18.68 | 19.29 | 18.21 | 10.75M |
| November 21, 2025 | 18.4 | 18.94 | 18.94 | 19.58 | 18.33 | 13.05M |
| November 20, 2025 | 18.39 | 18.53 | 18.53 | 18.95 | 18.24 | 6.15M |