24.01
-0.27(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24 | 24.01 | 24.01 | 24.39 | 23.9 | 16.51M |
| February 12, 2026 | 23.4 | 24.28 | 24.28 | 24.5 | 23.4 | 30.67M |
| February 11, 2026 | 23.89 | 23.38 | 23.38 | 23.89 | 23.31 | 14.27M |
| February 10, 2026 | 23.9 | 23.9 | 23.9 | 24.2 | 23.4 | 22.34M |
| February 09, 2026 | 24.05 | 23.83 | 23.83 | 24.2 | 23.55 | 18.23M |
| February 06, 2026 | 23.68 | 23.62 | 23.62 | 23.96 | 23.26 | 23.02M |
| February 05, 2026 | 22.5 | 23.87 | 23.87 | 24.2 | 22.33 | 35.71M |
| February 04, 2026 | 22.48 | 22.75 | 22.75 | 23.09 | 22.36 | 16.74M |
| February 03, 2026 | 22.03 | 22.59 | 22.59 | 22.64 | 21.9 | 18.31M |
| February 02, 2026 | 22.44 | 21.76 | 21.76 | 22.64 | 21.76 | 13.7M |
| January 30, 2026 | 22.82 | 22.43 | 22.43 | 22.98 | 22.11 | 21.1M |
| January 29, 2026 | 21.88 | 22.52 | 22.52 | 22.69 | 21.49 | 23.3M |
| January 28, 2026 | 22.28 | 21.96 | 21.96 | 22.44 | 21.86 | 15.37M |
| January 27, 2026 | 22.36 | 22.28 | 22.28 | 22.57 | 21.76 | 18.19M |
| January 26, 2026 | 23.5 | 22.56 | 22.56 | 23.69 | 22.24 | 21.18M |
| January 23, 2026 | 22.81 | 23.38 | 23.38 | 23.38 | 22.8 | 19.2M |
| January 22, 2026 | 22.9 | 22.8 | 22.8 | 23.08 | 22.71 | 12.89M |
| January 21, 2026 | 22.76 | 22.81 | 22.81 | 23.16 | 22.65 | 15.57M |
| January 20, 2026 | 23.39 | 22.88 | 22.88 | 23.48 | 22.6 | 21.75M |
| January 19, 2026 | 23.6 | 23.39 | 23.39 | 23.86 | 23.33 | 20.65M |
| January 16, 2026 | 23.79 | 23.88 | 23.88 | 24.24 | 23.6 | 24.52M |
| January 15, 2026 | 24.08 | 23.79 | 23.79 | 24.67 | 23.69 | 42.4M |
| January 14, 2026 | 26.8 | 25.26 | 25.26 | 27.1 | 24.99 | 73.49M |
| January 13, 2026 | 24.7 | 25.23 | 25.23 | 25.95 | 23.55 | 62.59M |
| January 12, 2026 | 22.57 | 24.47 | 24.47 | 24.83 | 22.57 | 59.4M |
| January 09, 2026 | 22.28 | 22.76 | 22.76 | 22.88 | 22.14 | 42.31M |
| January 08, 2026 | 22.42 | 22.9 | 22.9 | 23.99 | 22.37 | 69.53M |
| January 07, 2026 | 20.87 | 21.05 | 21.05 | 21.12 | 20.7 | 17.63M |
| January 06, 2026 | 21.15 | 20.99 | 20.99 | 21.35 | 20.84 | 17.61M |
| January 05, 2026 | 20.38 | 21.09 | 21.09 | 21.1 | 20.28 | 22.8M |
| December 31, 2025 | 20.75 | 20.36 | 20.36 | 20.78 | 20.35 | 14.71M |
| December 30, 2025 | 20.45 | 20.75 | 20.75 | 20.94 | 20.36 | 17.94M |
| December 29, 2025 | 20.4 | 20.46 | 20.46 | 20.6 | 20.3 | 11.72M |
| December 26, 2025 | 20.43 | 20.48 | 20.48 | 20.88 | 20.21 | 19.85M |
| December 25, 2025 | 20.12 | 20.58 | 20.58 | 20.78 | 20.12 | 16.79M |
| December 24, 2025 | 19.72 | 20.21 | 20.21 | 20.27 | 19.61 | 16.73M |
| December 23, 2025 | 19.89 | 19.65 | 19.65 | 20.22 | 19.57 | 12.84M |
| December 22, 2025 | 19.68 | 19.74 | 19.74 | 19.88 | 19.68 | 9M |
| December 19, 2025 | 19.48 | 19.61 | 19.61 | 19.77 | 19.47 | 9.19M |
| December 18, 2025 | 19.21 | 19.41 | 19.41 | 19.85 | 19.2 | 11.34M |
| December 17, 2025 | 19.61 | 19.41 | 19.41 | 19.61 | 18.95 | 12.71M |
| December 16, 2025 | 19.78 | 19.15 | 19.15 | 19.85 | 19.1 | 14.3M |
| December 15, 2025 | 20.1 | 19.85 | 19.85 | 20.26 | 19.84 | 10.52M |
| December 12, 2025 | 19.72 | 20.29 | 20.29 | 20.45 | 19.54 | 15.88M |
| December 11, 2025 | 20.27 | 19.72 | 19.72 | 20.45 | 19.72 | 11.71M |
| December 10, 2025 | 20.39 | 20.29 | 20.29 | 20.48 | 20.04 | 11.01M |
| December 09, 2025 | 20.6 | 20.41 | 20.41 | 20.87 | 20.4 | 12.67M |
| December 08, 2025 | 20.5 | 20.57 | 20.57 | 20.71 | 20.4 | 12.34M |
| December 05, 2025 | 20.1 | 20.45 | 20.45 | 20.57 | 19.84 | 14.87M |
| December 04, 2025 | 20.1 | 20 | 20 | 20.38 | 19.78 | 12.73M |
| December 03, 2025 | 20.3 | 19.93 | 19.93 | 20.36 | 19.85 | 11.76M |
| December 02, 2025 | 20.85 | 20.27 | 20.27 | 20.95 | 20.26 | 11.67M |
| December 01, 2025 | 20.58 | 20.82 | 20.82 | 20.92 | 20.57 | 12.43M |
| November 28, 2025 | 20.1 | 20.69 | 20.69 | 20.69 | 20.1 | 14.31M |
| November 27, 2025 | 20.31 | 20.19 | 20.19 | 20.74 | 20.12 | 17.13M |
| November 26, 2025 | 20.46 | 20.38 | 20.38 | 20.78 | 20.31 | 12.58M |
| November 25, 2025 | 20.66 | 20.53 | 20.53 | 20.98 | 20.45 | 15.27M |
| November 24, 2025 | 20.54 | 20.62 | 20.62 | 20.77 | 20.31 | 11.55M |
| November 21, 2025 | 21 | 20.41 | 20.41 | 21.13 | 20.36 | 16.18M |
| November 20, 2025 | 21.68 | 21.17 | 21.17 | 21.97 | 21.14 | 12.58M |