23.49
-0.6(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.08 | 23.49 | 23.49 | 24.28 | 23.47 | 7.49M |
| February 12, 2026 | 24.03 | 24.09 | 24.09 | 24.38 | 23.76 | 5.83M |
| February 11, 2026 | 24.05 | 23.95 | 23.95 | 24.16 | 23.9 | 4.46M |
| February 10, 2026 | 24.38 | 24.07 | 24.07 | 24.38 | 23.97 | 4.65M |
| February 09, 2026 | 24.2 | 24.25 | 24.25 | 24.44 | 24 | 5.35M |
| February 06, 2026 | 23.86 | 23.97 | 23.97 | 24.32 | 23.75 | 7.05M |
| February 05, 2026 | 24.11 | 24.12 | 24.12 | 24.47 | 23.87 | 8.49M |
| February 04, 2026 | 24 | 24.23 | 24.23 | 24.33 | 23.78 | 5.85M |
| February 03, 2026 | 24.28 | 24.08 | 24.08 | 24.38 | 23.73 | 6.98M |
| February 02, 2026 | 24.42 | 23.83 | 23.83 | 24.86 | 23.81 | 8.06M |
| January 30, 2026 | 25.49 | 24.56 | 24.56 | 25.49 | 24.13 | 12.52M |
| January 29, 2026 | 25.02 | 25.22 | 25.22 | 25.65 | 24.55 | 12.12M |
| January 28, 2026 | 25.5 | 25.11 | 25.11 | 25.78 | 25.06 | 12.44M |
| January 27, 2026 | 24.41 | 25.49 | 25.49 | 25.8 | 23.71 | 21.5M |
| January 26, 2026 | 25 | 24.56 | 24.56 | 25.14 | 24.34 | 11.83M |
| January 23, 2026 | 24.68 | 25.05 | 25.05 | 25.06 | 24.62 | 11.09M |
| January 22, 2026 | 25.1 | 24.67 | 24.67 | 25.19 | 24.51 | 10.3M |
| January 21, 2026 | 25.09 | 24.83 | 24.83 | 25.3 | 24.16 | 20M |
| January 20, 2026 | 24.9 | 24.59 | 24.59 | 24.96 | 24.4 | 7.42M |
| January 19, 2026 | 24.65 | 24.84 | 24.84 | 24.9 | 24.53 | 7.59M |
| January 16, 2026 | 24.66 | 24.59 | 24.59 | 24.82 | 24.31 | 8.16M |
| January 15, 2026 | 25.05 | 24.56 | 24.56 | 25.3 | 24.36 | 13.96M |
| January 14, 2026 | 25.44 | 25.39 | 25.39 | 26.47 | 25.08 | 19.78M |
| January 13, 2026 | 26.83 | 25.41 | 25.41 | 26.83 | 25.38 | 17.89M |
| January 12, 2026 | 26.36 | 26.98 | 26.98 | 27.08 | 26.2 | 18.49M |
| January 09, 2026 | 26.23 | 26.38 | 26.38 | 26.75 | 26.11 | 12.27M |
| January 08, 2026 | 26.62 | 26.27 | 26.27 | 27.19 | 26.12 | 17.43M |
| January 07, 2026 | 27.51 | 27.05 | 27.05 | 28.04 | 26.98 | 15.18M |
| January 06, 2026 | 27.31 | 27.62 | 27.62 | 28.3 | 26.92 | 22.65M |
| January 05, 2026 | 27.13 | 27.3 | 27.3 | 27.84 | 26.82 | 13.62M |
| December 31, 2025 | 28.38 | 27.07 | 27.07 | 28.63 | 26.98 | 23.23M |
| December 30, 2025 | 28.51 | 28.67 | 28.67 | 29.1 | 28.17 | 20.03M |
| December 29, 2025 | 28.96 | 28.85 | 28.85 | 29.54 | 28.31 | 26.69M |
| December 26, 2025 | 28.59 | 29.02 | 29.02 | 30.19 | 28.33 | 34.7M |
| December 25, 2025 | 29.22 | 29 | 29 | 30.09 | 28.67 | 38.4M |
| December 24, 2025 | 26.43 | 29.21 | 29.21 | 29.21 | 26.3 | 30.45M |
| December 23, 2025 | 26.94 | 26.55 | 26.55 | 27.16 | 26.41 | 14.43M |
| December 22, 2025 | 26.9 | 27.07 | 27.07 | 27.64 | 26.71 | 16.27M |
| December 19, 2025 | 27.31 | 27.21 | 27.21 | 27.4 | 26.3 | 22.47M |
| December 18, 2025 | 28.75 | 27.79 | 27.79 | 28.9 | 27.58 | 23.88M |
| December 17, 2025 | 29 | 29.47 | 29.47 | 30.18 | 28.28 | 30.85M |
| December 16, 2025 | 27.81 | 29.68 | 29.68 | 30.6 | 27.38 | 36.23M |
| December 15, 2025 | 28.61 | 27.87 | 27.87 | 28.8 | 27.4 | 20.97M |
| December 12, 2025 | 27.56 | 28.66 | 28.66 | 29.5 | 27.5 | 32.51M |
| December 11, 2025 | 28.76 | 27.43 | 27.43 | 29.22 | 27.38 | 32.34M |
| December 10, 2025 | 29 | 29.85 | 29.85 | 30.3 | 27.82 | 45.03M |
| December 09, 2025 | 29.21 | 30.43 | 30.43 | 32.28 | 29 | 56.01M |
| December 08, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 6.76M |
| December 05, 2025 | 24.05 | 26.71 | 26.71 | 26.71 | 23.81 | 28.08M |
| December 04, 2025 | 22.69 | 24.28 | 24.28 | 25.22 | 22.33 | 30.87M |
| December 03, 2025 | 21.56 | 22.93 | 22.93 | 24.34 | 21.56 | 20.93M |
| December 02, 2025 | 22.06 | 22.13 | 22.13 | 22.58 | 21.66 | 7.44M |
| December 01, 2025 | 22.07 | 22.06 | 22.06 | 22.4 | 21.92 | 6.99M |
| November 28, 2025 | 21.56 | 22.29 | 22.29 | 22.5 | 21.45 | 9.18M |
| November 27, 2025 | 21.16 | 21.5 | 21.5 | 21.86 | 21.09 | 6.94M |
| November 26, 2025 | 21.3 | 21.3 | 21.3 | 21.58 | 21.22 | 5.13M |
| November 25, 2025 | 21.3 | 21.45 | 21.45 | 21.63 | 21.21 | 6.96M |
| November 24, 2025 | 21.38 | 21.23 | 21.23 | 21.44 | 20.74 | 7.66M |
| November 21, 2025 | 21.91 | 21.05 | 21.05 | 22.43 | 20.96 | 15.13M |
| November 20, 2025 | 23.7 | 22.46 | 22.46 | 23.7 | 22.35 | 17.31M |