22.37
-0.29(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.7 | 22.37 | 22.37 | 22.82 | 22.36 | 205.47M |
| February 12, 2026 | 22.75 | 22.66 | 22.66 | 22.77 | 22.65 | 153.4M |
| February 11, 2026 | 22.85 | 22.77 | 22.77 | 22.94 | 22.73 | 149.5M |
| February 10, 2026 | 22.92 | 22.89 | 22.89 | 23.09 | 22.85 | 152.26M |
| February 09, 2026 | 22.81 | 22.95 | 22.95 | 22.95 | 22.72 | 208.85M |
| February 06, 2026 | 22.78 | 22.66 | 22.66 | 22.91 | 22.65 | 197.86M |
| February 05, 2026 | 22.75 | 22.93 | 22.93 | 23.13 | 22.71 | 272.08M |
| February 04, 2026 | 22.6 | 22.89 | 22.89 | 23.12 | 22.52 | 297.65M |
| February 03, 2026 | 22.68 | 22.7 | 22.7 | 22.73 | 22.48 | 179.97M |
| February 02, 2026 | 22.61 | 22.53 | 22.53 | 23.05 | 22.45 | 239.8M |
| January 30, 2026 | 23.1 | 22.7 | 22.7 | 23.1 | 22.68 | 269.9M |
| January 29, 2026 | 22.66 | 23.14 | 23.14 | 23.3 | 22.39 | 417.79M |
| January 28, 2026 | 22.9 | 22.78 | 22.78 | 23.02 | 22.77 | 255.14M |
| January 27, 2026 | 23.28 | 22.9 | 22.9 | 23.3 | 22.73 | 316.5M |
| January 26, 2026 | 23.25 | 23.31 | 23.31 | 23.73 | 23.13 | 425.55M |
| January 23, 2026 | 23.36 | 23.3 | 23.3 | 23.45 | 23.25 | 258.96M |
| January 22, 2026 | 23.31 | 23.31 | 23.31 | 23.52 | 23.24 | 215.76M |
| January 21, 2026 | 23.43 | 23.31 | 23.31 | 23.53 | 23.25 | 230.72M |
| January 20, 2026 | 23.49 | 23.44 | 23.44 | 23.66 | 23.32 | 258.59M |
| January 19, 2026 | 23.8 | 23.5 | 23.5 | 23.82 | 23.45 | 299.75M |
| January 16, 2026 | 24.29 | 23.89 | 23.89 | 24.43 | 23.83 | 325.18M |
| January 15, 2026 | 24.21 | 24.06 | 24.06 | 24.52 | 23.91 | 496.35M |
| January 14, 2026 | 24.36 | 24.72 | 24.72 | 25.71 | 24.36 | 937.11M |
| January 13, 2026 | 25.3 | 24.49 | 24.49 | 25.48 | 24.41 | 573.47M |
| January 12, 2026 | 24.06 | 25.05 | 25.05 | 25.05 | 24.01 | 700.78M |
| January 09, 2026 | 24 | 24.13 | 24.13 | 24.36 | 23.99 | 341.02M |
| January 08, 2026 | 24.29 | 24 | 24 | 24.29 | 23.87 | 401.39M |
| January 07, 2026 | 24.88 | 24.53 | 24.53 | 24.97 | 24.26 | 519.43M |
| January 06, 2026 | 23.68 | 25.11 | 25.11 | 25.37 | 23.65 | 906.09M |
| January 05, 2026 | 23.22 | 23.75 | 23.75 | 23.75 | 23.21 | 356.58M |
| December 31, 2025 | 23.43 | 23.18 | 23.18 | 23.61 | 23.18 | 199.24M |
| December 30, 2025 | 23.29 | 23.43 | 23.43 | 23.63 | 23.21 | 224.81M |
| December 29, 2025 | 23.58 | 23.35 | 23.35 | 23.6 | 23.3 | 221.43M |
| December 26, 2025 | 23.34 | 23.61 | 23.61 | 24.05 | 23.23 | 431.96M |
| December 25, 2025 | 23.15 | 23.34 | 23.34 | 23.43 | 23.1 | 217.22M |
| December 24, 2025 | 22.95 | 23.2 | 23.2 | 23.33 | 22.92 | 219.07M |
| December 23, 2025 | 23.06 | 23.02 | 23.02 | 23.24 | 22.93 | 184.96M |
| December 22, 2025 | 22.98 | 23.08 | 23.08 | 23.19 | 22.94 | 160.13M |
| December 19, 2025 | 22.87 | 23 | 23 | 23.3 | 22.83 | 193.68M |
| December 18, 2025 | 23 | 22.86 | 22.86 | 23.15 | 22.84 | 189.35M |
| December 17, 2025 | 22.61 | 23.09 | 23.09 | 23.42 | 22.46 | 341.85M |
| December 16, 2025 | 22.75 | 22.61 | 22.61 | 22.93 | 22.57 | 187.51M |
| December 15, 2025 | 22.81 | 22.85 | 22.85 | 23.24 | 22.71 | 186.7M |
| December 12, 2025 | 22.89 | 23.02 | 23.02 | 23.3 | 22.86 | 226.16M |
| December 11, 2025 | 23.35 | 22.84 | 22.84 | 23.36 | 22.84 | 193.84M |
| December 10, 2025 | 23.21 | 23.29 | 23.29 | 23.45 | 22.96 | 224.94M |
| December 09, 2025 | 23.4 | 23.28 | 23.28 | 23.63 | 23.16 | 269.74M |
| December 08, 2025 | 23.8 | 23.64 | 23.64 | 24.22 | 23.54 | 577.31M |
| December 05, 2025 | 22.35 | 23.31 | 23.31 | 23.72 | 22.31 | 548.07M |
| December 04, 2025 | 23.29 | 22.39 | 22.39 | 23.29 | 22.17 | 180.01M |
| December 03, 2025 | 22.67 | 22.23 | 22.23 | 22.8 | 22.18 | 224.38M |
| December 02, 2025 | 23.03 | 22.61 | 22.61 | 23.05 | 22.59 | 234.27M |
| December 01, 2025 | 23.22 | 23.09 | 23.09 | 23.34 | 22.85 | 307.56M |
| November 28, 2025 | 23.29 | 23.4 | 23.4 | 23.41 | 23.06 | 182.04M |
| November 27, 2025 | 23.33 | 23.3 | 23.3 | 23.63 | 23.26 | 193.74M |
| November 26, 2025 | 23.42 | 23.34 | 23.34 | 23.53 | 23.31 | 168.89M |
| November 25, 2025 | 23.49 | 23.42 | 23.42 | 23.63 | 23.38 | 194.48M |
| November 24, 2025 | 23.4 | 23.43 | 23.43 | 23.62 | 23.26 | 173.34M |
| November 21, 2025 | 23.88 | 23.3 | 23.3 | 24.08 | 23.26 | 303.66M |
| November 20, 2025 | 24.71 | 24.07 | 24.07 | 24.8 | 24.06 | 218.88M |