24.12
-0.27(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.41 | 24.12 | 24.12 | 25.58 | 24.07 | 34.88M |
| February 12, 2026 | 24.22 | 24.39 | 24.39 | 24.68 | 23.8 | 25.81M |
| February 11, 2026 | 25.02 | 24.03 | 24.03 | 25.34 | 24 | 30.24M |
| February 10, 2026 | 24.92 | 24.91 | 24.91 | 25.5 | 24.63 | 38.26M |
| February 09, 2026 | 24.4 | 24.95 | 24.95 | 25.01 | 23.83 | 36.95M |
| February 06, 2026 | 23.88 | 23.56 | 23.56 | 24.29 | 23.46 | 27.91M |
| February 05, 2026 | 24.1 | 24.12 | 24.12 | 24.66 | 23.87 | 28.99M |
| February 04, 2026 | 24.5 | 25.01 | 25.01 | 25.17 | 24.24 | 37.51M |
| February 03, 2026 | 23.58 | 24.73 | 24.73 | 25.09 | 23.38 | 44.72M |
| February 02, 2026 | 23.9 | 23.18 | 23.18 | 24.35 | 23.14 | 37.33M |
| January 30, 2026 | 24.8 | 23.89 | 23.89 | 25.13 | 23.8 | 48.62M |
| January 29, 2026 | 24.02 | 25.05 | 25.05 | 26.67 | 23.65 | 78.34M |
| January 28, 2026 | 25.62 | 24.32 | 24.32 | 25.88 | 24.15 | 68.36M |
| January 27, 2026 | 26.8 | 25.97 | 25.97 | 27.24 | 25.01 | 64.61M |
| January 26, 2026 | 27.39 | 26.23 | 26.23 | 27.65 | 25.81 | 73.57M |
| January 23, 2026 | 26.71 | 27.35 | 27.35 | 28.15 | 26.42 | 85.55M |
| January 22, 2026 | 26.58 | 26.38 | 26.38 | 27.25 | 26 | 57.05M |
| January 21, 2026 | 24.78 | 26.46 | 26.46 | 28.27 | 24.78 | 79.63M |
| January 20, 2026 | 26.35 | 25.06 | 25.06 | 26.68 | 24.85 | 69.14M |
| January 19, 2026 | 26.22 | 25.62 | 25.62 | 27.39 | 25.44 | 74.35M |
| January 16, 2026 | 28.3 | 25.27 | 25.27 | 28.47 | 25.27 | 106.1M |
| January 15, 2026 | 28.3 | 29 | 29 | 29.97 | 27.9 | 126.19M |
| January 14, 2026 | 28.87 | 29.5 | 29.5 | 33.3 | 27.51 | 214.18M |
| January 13, 2026 | 31.27 | 29.16 | 29.16 | 31.27 | 28.48 | 151.63M |
| January 12, 2026 | 25 | 26.06 | 26.06 | 26.06 | 25 | 53.35M |
| January 09, 2026 | 18.85 | 21.72 | 21.72 | 21.72 | 18.8 | 104.32M |
| January 08, 2026 | 17.16 | 18.1 | 18.1 | 18.46 | 17.03 | 45.72M |
| January 07, 2026 | 17.39 | 17.14 | 17.14 | 17.54 | 16.99 | 24.22M |
| January 06, 2026 | 17 | 17.57 | 17.57 | 17.84 | 16.88 | 38.55M |
| January 05, 2026 | 15.9 | 17.11 | 17.11 | 17.15 | 15.87 | 36.41M |
| December 31, 2025 | 15.49 | 15.85 | 15.85 | 16.04 | 15.45 | 17.52M |
| December 30, 2025 | 15.51 | 15.42 | 15.42 | 15.58 | 15.35 | 8.38M |
| December 29, 2025 | 15.67 | 15.55 | 15.55 | 15.79 | 15.48 | 8.97M |
| December 26, 2025 | 15.75 | 15.71 | 15.71 | 15.95 | 15.6 | 9.88M |
| December 25, 2025 | 15.5 | 15.82 | 15.82 | 15.86 | 15.46 | 12.88M |
| December 24, 2025 | 15.51 | 15.57 | 15.57 | 15.59 | 15.42 | 11.33M |
| December 23, 2025 | 15.79 | 15.5 | 15.5 | 15.84 | 15.45 | 16.15M |
| December 22, 2025 | 16.12 | 15.76 | 15.76 | 16.19 | 15.75 | 21.51M |
| December 19, 2025 | 16.11 | 16.24 | 16.24 | 16.56 | 16.05 | 28.79M |
| December 18, 2025 | 15.2 | 16.45 | 16.45 | 16.68 | 15.14 | 44.73M |
| December 17, 2025 | 14.55 | 15.14 | 15.14 | 15.58 | 14.55 | 25.7M |
| December 16, 2025 | 14.71 | 14.54 | 14.54 | 14.78 | 14.48 | 7.49M |
| December 15, 2025 | 14.94 | 14.71 | 14.71 | 14.98 | 14.71 | 8.6M |
| December 12, 2025 | 15.08 | 15.03 | 15.03 | 15.11 | 14.9 | 7.27M |
| December 11, 2025 | 15.4 | 15.03 | 15.03 | 15.46 | 15 | 8.73M |
| December 10, 2025 | 15.08 | 15.36 | 15.36 | 15.4 | 15.01 | 9.34M |
| December 09, 2025 | 15.6 | 15.14 | 15.14 | 15.6 | 15.08 | 11.68M |
| December 08, 2025 | 15.29 | 15.18 | 15.18 | 15.35 | 15.14 | 7.73M |
| December 05, 2025 | 15.07 | 15.25 | 15.25 | 15.28 | 14.84 | 10.1M |
| December 04, 2025 | 15.82 | 15.04 | 15.04 | 15.82 | 14.98 | 9.4M |
| December 03, 2025 | 15.68 | 15.26 | 15.26 | 15.76 | 15.22 | 11.8M |
| December 02, 2025 | 15.64 | 15.67 | 15.67 | 15.75 | 15.38 | 12.73M |
| December 01, 2025 | 15.86 | 15.66 | 15.66 | 15.9 | 15.58 | 12.54M |
| November 28, 2025 | 15.82 | 15.88 | 15.88 | 16 | 15.7 | 10.48M |
| November 27, 2025 | 16.23 | 15.76 | 15.76 | 16.3 | 15.75 | 17.24M |
| November 26, 2025 | 16.02 | 16.24 | 16.24 | 17.14 | 16.02 | 35.4M |
| November 25, 2025 | 15.74 | 16.01 | 16.01 | 16.35 | 15.73 | 19.09M |
| November 24, 2025 | 15.26 | 15.67 | 15.67 | 15.81 | 15.22 | 14.01M |
| November 21, 2025 | 15.64 | 15.22 | 15.22 | 15.85 | 15.07 | 15.07M |
| November 20, 2025 | 16.21 | 15.72 | 15.72 | 16.29 | 15.71 | 16.16M |