21.93
-0.39(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.32 | 21.93 | 21.93 | 22.37 | 21.91 | 5.5M |
| February 12, 2026 | 22.48 | 22.32 | 22.32 | 22.49 | 22.22 | 2.93M |
| February 11, 2026 | 22.47 | 22.5 | 22.5 | 22.53 | 22.43 | 1.92M |
| February 10, 2026 | 22.44 | 22.47 | 22.47 | 22.58 | 22.35 | 2.71M |
| February 09, 2026 | 22.49 | 22.43 | 22.43 | 22.51 | 22.3 | 2.98M |
| February 06, 2026 | 22.43 | 22.36 | 22.36 | 22.56 | 22.36 | 3.11M |
| February 05, 2026 | 22.38 | 22.45 | 22.45 | 22.67 | 22.33 | 3.75M |
| February 04, 2026 | 22.29 | 22.38 | 22.38 | 22.42 | 22.11 | 3.56M |
| February 03, 2026 | 22.44 | 22.35 | 22.35 | 22.54 | 22.02 | 5.71M |
| February 02, 2026 | 22.6 | 22.38 | 22.38 | 22.82 | 22.3 | 6.7M |
| January 30, 2026 | 23.2 | 22.95 | 22.95 | 23.35 | 22.85 | 5.96M |
| January 29, 2026 | 22.92 | 23.15 | 23.15 | 23.19 | 22.76 | 6.32M |
| January 28, 2026 | 23.29 | 22.94 | 22.94 | 23.29 | 22.93 | 7.42M |
| January 27, 2026 | 23.74 | 23.35 | 23.35 | 23.76 | 23 | 11.42M |
| January 26, 2026 | 23.2 | 23.97 | 23.97 | 23.99 | 23.09 | 17.31M |
| January 23, 2026 | 23.05 | 23.17 | 23.17 | 23.21 | 23 | 5.58M |
| January 22, 2026 | 22.95 | 23 | 23 | 23.07 | 22.85 | 4.38M |
| January 21, 2026 | 23.17 | 22.95 | 22.95 | 23.27 | 22.91 | 5.05M |
| January 20, 2026 | 23.22 | 23.2 | 23.2 | 23.3 | 23.05 | 3.55M |
| January 19, 2026 | 23.1 | 23.2 | 23.2 | 23.36 | 23.09 | 4M |
| January 16, 2026 | 23.31 | 23.18 | 23.18 | 23.38 | 23.1 | 3.5M |
| January 15, 2026 | 23.4 | 23.28 | 23.28 | 23.53 | 23.16 | 4.56M |
| January 14, 2026 | 23.69 | 23.39 | 23.39 | 23.85 | 23.31 | 8.05M |
| January 13, 2026 | 23.67 | 23.69 | 23.69 | 23.99 | 23.5 | 6.87M |
| January 12, 2026 | 23.5 | 23.67 | 23.67 | 23.7 | 23.38 | 5.51M |
| January 09, 2026 | 23.29 | 23.49 | 23.49 | 23.49 | 23.26 | 4.72M |
| January 08, 2026 | 23.14 | 23.3 | 23.3 | 23.4 | 23.09 | 3.71M |
| January 07, 2026 | 23.18 | 23.09 | 23.09 | 23.27 | 23.05 | 3.56M |
| January 06, 2026 | 22.97 | 23.23 | 23.23 | 23.25 | 22.9 | 3.78M |
| January 05, 2026 | 22.59 | 22.97 | 22.97 | 23.01 | 22.59 | 3.97M |
| December 31, 2025 | 22.84 | 22.6 | 22.6 | 22.93 | 22.59 | 4.12M |
| December 30, 2025 | 22.94 | 22.86 | 22.86 | 22.95 | 22.79 | 2.45M |
| December 29, 2025 | 23.28 | 22.97 | 22.97 | 23.32 | 22.97 | 2.94M |
| December 26, 2025 | 23.22 | 23.32 | 23.32 | 23.38 | 23.21 | 2.96M |
| December 25, 2025 | 23.24 | 23.23 | 23.23 | 23.39 | 23.15 | 3.71M |
| December 24, 2025 | 22.8 | 23.34 | 23.34 | 23.56 | 22.75 | 6.21M |
| December 23, 2025 | 23.07 | 22.82 | 22.82 | 23.09 | 22.77 | 2.43M |
| December 22, 2025 | 23.17 | 23.08 | 23.08 | 23.18 | 23.02 | 1.9M |
| December 19, 2025 | 22.83 | 23.17 | 23.17 | 23.2 | 22.81 | 3.15M |
| December 18, 2025 | 22.83 | 22.82 | 22.82 | 22.9 | 22.75 | 1.91M |
| December 17, 2025 | 22.72 | 22.9 | 22.9 | 22.94 | 22.58 | 2.69M |
| December 16, 2025 | 22.82 | 22.77 | 22.77 | 22.94 | 22.65 | 2.78M |
| December 15, 2025 | 22.89 | 22.83 | 22.83 | 22.96 | 22.79 | 2.39M |
| December 12, 2025 | 23.08 | 22.92 | 22.92 | 23.1 | 22.84 | 3.55M |
| December 11, 2025 | 23.44 | 23.03 | 23.03 | 23.46 | 22.99 | 3.81M |
| December 10, 2025 | 23.42 | 23.42 | 23.42 | 23.46 | 23.27 | 1.98M |
| December 09, 2025 | 23.6 | 23.39 | 23.39 | 23.75 | 23.38 | 2.31M |
| December 08, 2025 | 23.71 | 23.67 | 23.67 | 23.8 | 23.65 | 2M |
| December 05, 2025 | 23.4 | 23.69 | 23.69 | 23.72 | 23.2 | 2.86M |
| December 04, 2025 | 23.88 | 23.4 | 23.4 | 23.88 | 23.37 | 2.72M |
| December 03, 2025 | 23.66 | 23.71 | 23.71 | 23.77 | 23.55 | 2.57M |
| December 02, 2025 | 23.9 | 23.64 | 23.64 | 23.9 | 23.63 | 2.72M |
| December 01, 2025 | 23.81 | 23.85 | 23.85 | 23.94 | 23.71 | 2.66M |
| November 28, 2025 | 23.88 | 23.77 | 23.77 | 23.89 | 23.66 | 2.91M |
| November 27, 2025 | 23.85 | 23.85 | 23.85 | 24.02 | 23.7 | 2.97M |
| November 26, 2025 | 24 | 23.85 | 23.85 | 24.12 | 23.85 | 3.45M |
| November 25, 2025 | 24.05 | 24 | 24 | 24.18 | 23.91 | 3.71M |
| November 24, 2025 | 23.92 | 24.02 | 24.02 | 24.1 | 23.85 | 2.57M |
| November 21, 2025 | 24.4 | 23.92 | 23.92 | 24.55 | 23.88 | 4.85M |
| November 20, 2025 | 24.6 | 24.4 | 24.4 | 24.66 | 24.36 | 2.66M |