25.24
-0.29(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.3 | 25.24 | 25.24 | 25.64 | 25.13 | 3.62M |
| February 12, 2026 | 25.56 | 25.53 | 25.53 | 25.77 | 25.33 | 4.74M |
| February 11, 2026 | 26.3 | 25.5 | 25.5 | 26.39 | 25.43 | 9.03M |
| February 10, 2026 | 27.12 | 26.27 | 26.27 | 27.42 | 26.11 | 11.01M |
| February 09, 2026 | 26.49 | 27.71 | 27.71 | 27.97 | 26.26 | 12.03M |
| February 06, 2026 | 26.05 | 26.49 | 26.49 | 27 | 25.8 | 11.53M |
| February 05, 2026 | 26 | 26.18 | 26.18 | 27 | 25.86 | 12.57M |
| February 04, 2026 | 26 | 26.04 | 26.04 | 26.68 | 25.8 | 13.24M |
| February 03, 2026 | 24.55 | 26.28 | 26.28 | 26.96 | 24.31 | 21.04M |
| February 02, 2026 | 24.6 | 24.51 | 24.51 | 25 | 24.31 | 7.18M |
| January 30, 2026 | 23.41 | 24.73 | 24.73 | 25.5 | 22.86 | 10.5M |
| January 29, 2026 | 23.91 | 23.46 | 23.46 | 24.38 | 23.41 | 6.44M |
| January 28, 2026 | 24.41 | 24.06 | 24.06 | 24.6 | 23.72 | 6.98M |
| January 27, 2026 | 23.4 | 24.65 | 24.65 | 24.68 | 22.62 | 10.05M |
| January 26, 2026 | 24.33 | 23.52 | 23.52 | 24.36 | 23.26 | 6.11M |
| January 23, 2026 | 23.88 | 24.2 | 24.2 | 24.21 | 23.58 | 6.08M |
| January 22, 2026 | 23.82 | 23.88 | 23.88 | 23.88 | 23.36 | 4.92M |
| January 21, 2026 | 23.01 | 23.74 | 23.74 | 23.8 | 22.96 | 6.28M |
| January 20, 2026 | 23.31 | 23.16 | 23.16 | 23.6 | 22.97 | 4.99M |
| January 19, 2026 | 23.6 | 23.42 | 23.42 | 23.7 | 23.24 | 4.43M |
| January 16, 2026 | 23.39 | 23.51 | 23.51 | 23.58 | 23.06 | 5.05M |
| January 15, 2026 | 23.21 | 23.31 | 23.16 | 23.47 | 23.02 | 3.93M |
| January 14, 2026 | 23.23 | 23.46 | 23.46 | 24.14 | 23.02 | 6.87M |
| January 13, 2026 | 23.75 | 23.2 | 23.2 | 23.75 | 23.15 | 5.68M |
| January 12, 2026 | 23.92 | 23.8 | 23.8 | 23.93 | 23.32 | 6.44M |
| January 09, 2026 | 23.69 | 23.72 | 23.72 | 23.8 | 23.25 | 7.26M |
| January 08, 2026 | 23.4 | 23.72 | 23.72 | 23.95 | 23.2 | 8.04M |
| January 07, 2026 | 23.34 | 23.46 | 23.46 | 23.63 | 23.25 | 7.51M |
| January 06, 2026 | 23.51 | 23.44 | 23.44 | 23.66 | 23.24 | 8.15M |
| January 05, 2026 | 23.2 | 23.45 | 23.45 | 23.62 | 23.07 | 12.66M |
| December 31, 2025 | 22.69 | 22.95 | 22.95 | 23.62 | 22.23 | 9.81M |
| December 30, 2025 | 22.02 | 22.35 | 22.35 | 22.69 | 22.02 | 5.73M |
| December 29, 2025 | 22.34 | 22.19 | 22.19 | 22.34 | 21.85 | 6.44M |
| December 26, 2025 | 23.18 | 22.57 | 22.57 | 23.18 | 22.4 | 9.52M |
| December 25, 2025 | 22.63 | 23.37 | 23.37 | 23.37 | 22.48 | 11.52M |
| December 24, 2025 | 22.57 | 22.58 | 22.58 | 22.76 | 22.33 | 6.26M |
| December 23, 2025 | 22.77 | 22.64 | 22.64 | 22.77 | 22.35 | 7.57M |
| December 22, 2025 | 21.97 | 22.83 | 22.83 | 22.87 | 21.94 | 10.87M |
| December 19, 2025 | 21.88 | 22.02 | 22.02 | 22.19 | 21.67 | 6.01M |
| December 18, 2025 | 22.1 | 21.9 | 21.9 | 22.41 | 21.86 | 6.06M |
| December 17, 2025 | 21.99 | 22.41 | 22.41 | 22.41 | 21.66 | 6.66M |
| December 16, 2025 | 22.55 | 22.12 | 22.12 | 22.55 | 21.95 | 5.29M |
| December 15, 2025 | 22.46 | 22.54 | 22.54 | 22.94 | 22.11 | 7.68M |
| December 12, 2025 | 21.62 | 22.69 | 22.69 | 23.18 | 21.45 | 14.89M |
| December 11, 2025 | 22.14 | 21.64 | 21.64 | 22.25 | 21.62 | 6.79M |
| December 10, 2025 | 22.39 | 22.2 | 22.2 | 22.5 | 21.92 | 7.87M |
| December 09, 2025 | 22.41 | 22.55 | 22.55 | 22.88 | 22.3 | 11.04M |
| December 08, 2025 | 21.85 | 22.6 | 22.6 | 23.23 | 21.55 | 18.36M |
| December 05, 2025 | 21.9 | 22.07 | 22.07 | 22.4 | 21.6 | 13.97M |
| December 04, 2025 | 19.71 | 21.96 | 21.96 | 23.08 | 19.71 | 20.22M |
| December 03, 2025 | 23.8 | 23.3 | 23.3 | 24.88 | 22.7 | 30.92M |
| December 02, 2025 | 26.24 | 25.08 | 25.08 | 26.24 | 24.51 | 39.79M |
| December 01, 2025 | 22.22 | 23.85 | 23.85 | 23.85 | 21.73 | 18.14M |
| November 28, 2025 | 19.71 | 21.68 | 21.68 | 21.68 | 19.61 | 6.08M |
| November 27, 2025 | 19.42 | 19.71 | 19.71 | 19.92 | 19.42 | 1.38M |
| November 26, 2025 | 19.68 | 19.42 | 19.42 | 19.83 | 19.42 | 1.31M |
| November 25, 2025 | 19.5 | 19.55 | 19.55 | 19.88 | 19.5 | 1.39M |
| November 24, 2025 | 19.05 | 19.5 | 19.5 | 19.55 | 19.05 | 1.81M |
| November 21, 2025 | 19.7 | 19.03 | 19.03 | 19.86 | 18.91 | 2.63M |
| November 20, 2025 | 19.91 | 19.9 | 19.9 | 20.12 | 19.84 | 1.58M |