22.84
-0.36(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.14 | 22.84 | 22.84 | 23.44 | 22.82 | 3.46M |
| February 12, 2026 | 23.46 | 23.2 | 23.2 | 23.66 | 23.16 | 4.68M |
| February 11, 2026 | 24.02 | 23.42 | 23.42 | 24.15 | 23.38 | 6.98M |
| February 10, 2026 | 24.05 | 24.16 | 24.16 | 24.49 | 24 | 5.95M |
| February 09, 2026 | 24.6 | 24.14 | 24.14 | 24.8 | 24.11 | 8.32M |
| February 06, 2026 | 23.64 | 24.12 | 24.12 | 24.52 | 23.64 | 10.66M |
| February 05, 2026 | 24 | 23.9 | 23.9 | 24.77 | 23.77 | 12.64M |
| February 04, 2026 | 23.56 | 24.48 | 24.48 | 24.8 | 23.15 | 17.36M |
| February 03, 2026 | 23.56 | 24.19 | 24.19 | 24.3 | 23 | 21.1M |
| February 02, 2026 | 24.88 | 24.77 | 24.77 | 26.13 | 24.08 | 28.31M |
| January 30, 2026 | 21.4 | 23.75 | 23.75 | 23.75 | 21.3 | 10.29M |
| January 29, 2026 | 21.56 | 21.59 | 21.59 | 22.1 | 21.4 | 4.51M |
| January 28, 2026 | 21.47 | 21.59 | 21.59 | 21.84 | 21.31 | 3.52M |
| January 27, 2026 | 21.22 | 21.48 | 21.48 | 21.58 | 20.47 | 3.51M |
| January 26, 2026 | 21.64 | 21.22 | 21.22 | 21.77 | 20.86 | 3.7M |
| January 23, 2026 | 21.68 | 21.64 | 21.64 | 21.68 | 21.44 | 2.61M |
| January 22, 2026 | 21.38 | 21.57 | 21.57 | 21.85 | 21.32 | 3.45M |
| January 21, 2026 | 21.22 | 21.33 | 21.33 | 21.44 | 21.05 | 2.7M |
| January 20, 2026 | 21.51 | 21.27 | 21.27 | 21.67 | 21.09 | 2.92M |
| January 19, 2026 | 21.42 | 21.51 | 21.51 | 21.62 | 21.13 | 3.05M |
| January 16, 2026 | 21.29 | 21.4 | 21.4 | 21.57 | 20.88 | 3.57M |
| January 15, 2026 | 21.05 | 21.16 | 21.16 | 21.31 | 21 | 3.03M |
| January 14, 2026 | 21.21 | 21.2 | 21.2 | 21.53 | 20.87 | 4.89M |
| January 13, 2026 | 21.94 | 21.3 | 21.3 | 21.97 | 21.15 | 5.1M |
| January 12, 2026 | 21.2 | 22.02 | 22.02 | 22.18 | 21.05 | 7.62M |
| January 09, 2026 | 21.18 | 21.2 | 21.2 | 21.35 | 20.83 | 6.04M |
| January 08, 2026 | 20 | 21.24 | 21.24 | 21.84 | 19.95 | 11.24M |
| January 07, 2026 | 20.26 | 20.07 | 20.07 | 20.46 | 19.97 | 3.51M |
| January 06, 2026 | 20.16 | 20.26 | 20.26 | 20.58 | 20.02 | 5.96M |
| January 05, 2026 | 19.74 | 20.04 | 20.04 | 20.05 | 19.58 | 3.52M |
| December 31, 2025 | 19.7 | 19.64 | 19.64 | 19.71 | 19.27 | 3M |
| December 30, 2025 | 19.85 | 19.55 | 19.55 | 19.9 | 19.5 | 3.17M |
| December 29, 2025 | 19.7 | 19.7 | 19.7 | 19.76 | 19.53 | 2.59M |
| December 26, 2025 | 20.1 | 19.72 | 19.72 | 20.1 | 19.63 | 2.94M |
| December 25, 2025 | 20.03 | 19.92 | 19.92 | 20.03 | 19.68 | 2.93M |
| December 24, 2025 | 19.65 | 20.05 | 20.05 | 20.09 | 19.63 | 3.11M |
| December 23, 2025 | 19.9 | 19.64 | 19.64 | 19.93 | 19.6 | 2.63M |
| December 22, 2025 | 20.18 | 19.94 | 19.94 | 20.22 | 19.88 | 3.41M |
| December 19, 2025 | 20.27 | 20.2 | 20.2 | 20.46 | 20.05 | 2.57M |
| December 18, 2025 | 20.07 | 20.17 | 20.17 | 20.44 | 19.93 | 2.51M |
| December 17, 2025 | 20.3 | 20.21 | 20.21 | 20.51 | 19.52 | 4.71M |
| December 16, 2025 | 21 | 20.33 | 20.33 | 21.17 | 20.2 | 4.27M |
| December 15, 2025 | 20.88 | 21.17 | 21.17 | 21.62 | 20.65 | 4.87M |
| December 12, 2025 | 20.95 | 21 | 21 | 21.29 | 20.71 | 4.51M |
| December 11, 2025 | 21.98 | 20.91 | 20.91 | 21.98 | 20.91 | 5.63M |
| December 10, 2025 | 21.72 | 21.75 | 21.75 | 21.96 | 21.6 | 5.18M |
| December 09, 2025 | 22.19 | 21.83 | 21.83 | 22.43 | 21.8 | 6.64M |
| December 08, 2025 | 22.14 | 22.43 | 22.43 | 22.7 | 21.84 | 8.65M |
| December 05, 2025 | 22.44 | 22.07 | 22.07 | 22.44 | 21.76 | 7.48M |
| December 04, 2025 | 21.09 | 22.45 | 22.45 | 22.74 | 21.09 | 12.06M |
| December 03, 2025 | 22.6 | 23.36 | 23.36 | 23.77 | 22.32 | 17.44M |
| December 02, 2025 | 22.39 | 22.48 | 22.48 | 22.73 | 22.2 | 9.67M |
| December 01, 2025 | 23.36 | 22.81 | 22.81 | 23.73 | 22.1 | 19.51M |
| November 28, 2025 | 21.09 | 23.13 | 23.13 | 23.13 | 20.87 | 7.47M |
| November 27, 2025 | 20.35 | 21.03 | 21.03 | 22 | 20.35 | 7.89M |
| November 26, 2025 | 20.55 | 20.42 | 20.42 | 20.88 | 20.4 | 3.62M |
| November 25, 2025 | 20.87 | 20.62 | 20.62 | 20.99 | 20.59 | 3.97M |
| November 24, 2025 | 20.42 | 20.75 | 20.75 | 20.95 | 20.29 | 4.97M |
| November 21, 2025 | 20.3 | 20.3 | 20.3 | 20.84 | 20.13 | 4.89M |
| November 20, 2025 | 20.47 | 20.58 | 20.58 | 21.18 | 20.38 | 4.45M |