23.47
+0.2(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.27 | 23.47 | 23.47 | 23.99 | 23.27 | 3.15M |
| February 12, 2026 | 23.73 | 23.27 | 23.27 | 23.88 | 23.23 | 2.81M |
| February 11, 2026 | 23.9 | 23.72 | 23.72 | 23.99 | 23.65 | 1.84M |
| February 10, 2026 | 23.98 | 23.9 | 23.9 | 24.11 | 23.81 | 1.72M |
| February 09, 2026 | 23.93 | 23.97 | 23.97 | 24.02 | 23.76 | 1.58M |
| February 06, 2026 | 23.53 | 23.85 | 23.85 | 23.98 | 23.26 | 2.46M |
| February 05, 2026 | 23.8 | 23.53 | 23.53 | 23.98 | 23.4 | 2.51M |
| February 04, 2026 | 23.6 | 23.75 | 23.75 | 23.95 | 23.43 | 1.52M |
| February 03, 2026 | 23.43 | 23.59 | 23.59 | 23.68 | 23.22 | 1.8M |
| February 02, 2026 | 23.33 | 23.25 | 23.25 | 23.82 | 23.2 | 2.47M |
| January 30, 2026 | 22.74 | 23.33 | 23.33 | 23.46 | 22.69 | 2.73M |
| January 29, 2026 | 23.09 | 22.89 | 22.89 | 23.47 | 22.77 | 2.45M |
| January 28, 2026 | 23.84 | 23.18 | 23.18 | 23.98 | 23.17 | 2.54M |
| January 27, 2026 | 23.77 | 23.85 | 23.85 | 24.03 | 23.07 | 4.14M |
| January 26, 2026 | 24.52 | 24.1 | 24.1 | 25 | 23.93 | 5.93M |
| January 23, 2026 | 23.95 | 23.99 | 23.99 | 24.03 | 23.75 | 2.71M |
| January 22, 2026 | 24.3 | 23.97 | 23.97 | 24.3 | 23.85 | 2.21M |
| January 21, 2026 | 23.82 | 24.08 | 24.08 | 24.4 | 23.71 | 3.55M |
| January 20, 2026 | 24.55 | 23.95 | 23.95 | 24.66 | 23.81 | 3.72M |
| January 19, 2026 | 24.4 | 24.4 | 24.4 | 24.7 | 23.89 | 4.78M |
| January 16, 2026 | 23.54 | 24.2 | 24.2 | 24.46 | 23.4 | 5.96M |
| January 15, 2026 | 23.2 | 23.38 | 23.38 | 23.8 | 23.01 | 2.73M |
| January 14, 2026 | 23 | 23.26 | 23.26 | 23.38 | 22.95 | 3.38M |
| January 13, 2026 | 23.23 | 23.05 | 23.05 | 23.35 | 22.94 | 2.61M |
| January 12, 2026 | 23.25 | 23.13 | 23.13 | 23.4 | 22.91 | 3.64M |
| January 09, 2026 | 23.09 | 22.95 | 22.95 | 23.11 | 22.72 | 2.46M |
| January 08, 2026 | 22.37 | 23.11 | 23.11 | 23.15 | 22.35 | 3.29M |
| January 07, 2026 | 22.97 | 22.52 | 22.52 | 22.99 | 22.5 | 2.49M |
| January 06, 2026 | 22.61 | 22.85 | 22.85 | 23.31 | 22.61 | 2.37M |
| January 05, 2026 | 22.65 | 22.61 | 22.61 | 22.76 | 22.37 | 2.75M |
| December 31, 2025 | 22.57 | 22.66 | 22.66 | 22.71 | 22.36 | 1.98M |
| December 30, 2025 | 22.5 | 22.58 | 22.58 | 22.75 | 22.3 | 1.75M |
| December 29, 2025 | 22.5 | 22.56 | 22.56 | 22.62 | 22.27 | 1.7M |
| December 26, 2025 | 22.57 | 22.4 | 22.4 | 22.58 | 22.31 | 1.67M |
| December 25, 2025 | 22.57 | 22.6 | 22.6 | 22.78 | 22.29 | 1.84M |
| December 24, 2025 | 22.42 | 22.57 | 22.57 | 22.88 | 22.22 | 1.78M |
| December 23, 2025 | 22.6 | 22.42 | 22.42 | 22.6 | 22.13 | 1.78M |
| December 22, 2025 | 23 | 22.62 | 22.62 | 23 | 22.54 | 1.87M |
| December 19, 2025 | 22.43 | 22.77 | 22.77 | 22.85 | 22.27 | 1.93M |
| December 18, 2025 | 22.12 | 22.37 | 22.37 | 22.69 | 22.06 | 2.31M |
| December 17, 2025 | 22.27 | 22.3 | 22.3 | 22.51 | 21.96 | 2.82M |
| December 16, 2025 | 22.95 | 22.24 | 22.24 | 23.19 | 22.18 | 3.4M |
| December 15, 2025 | 23 | 22.94 | 22.94 | 23.49 | 22.51 | 4.37M |
| December 12, 2025 | 24.6 | 23.68 | 23.68 | 25.15 | 23.6 | 7.45M |
| December 11, 2025 | 24.02 | 24.5 | 24.5 | 24.58 | 23.7 | 5.67M |
| December 10, 2025 | 23.71 | 24 | 24 | 24.1 | 23.33 | 3.01M |
| December 09, 2025 | 23.91 | 23.74 | 23.74 | 24.19 | 23.62 | 2.45M |
| December 08, 2025 | 23.5 | 23.84 | 23.84 | 24.07 | 23.35 | 3.35M |
| December 05, 2025 | 23.86 | 23.45 | 23.45 | 23.86 | 23.02 | 2.21M |
| December 04, 2025 | 23.16 | 23.48 | 23.48 | 23.86 | 23.16 | 2.94M |
| December 03, 2025 | 23.62 | 23.98 | 23.98 | 24.22 | 23.59 | 3.92M |
| December 02, 2025 | 23.6 | 23.69 | 23.69 | 23.8 | 23.31 | 2.7M |
| December 01, 2025 | 23.65 | 23.6 | 23.6 | 23.78 | 23.44 | 2.86M |
| November 28, 2025 | 23.16 | 23.41 | 23.41 | 23.43 | 22.82 | 2.8M |
| November 27, 2025 | 23.13 | 23.26 | 23.26 | 23.81 | 23.07 | 4.1M |
| November 26, 2025 | 23.33 | 23.13 | 23.13 | 23.45 | 23.06 | 3.03M |
| November 25, 2025 | 23.11 | 23.13 | 23.13 | 23.37 | 23.03 | 3.68M |
| November 24, 2025 | 23.1 | 22.99 | 22.99 | 23.3 | 22.5 | 4.66M |
| November 21, 2025 | 23.8 | 23.06 | 23.06 | 24.38 | 22.84 | 5.6M |
| November 20, 2025 | 24.26 | 24.1 | 24.1 | 24.51 | 23.91 | 4.96M |