23.40
-0.52(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.95 | 23.4 | 23.4 | 24.09 | 23.4 | 7.65M |
| February 12, 2026 | 23.9 | 23.92 | 23.92 | 24.44 | 23.88 | 7.8M |
| February 11, 2026 | 23.95 | 24 | 24 | 24.24 | 23.9 | 6.38M |
| February 10, 2026 | 23.8 | 23.91 | 23.91 | 24.39 | 23.71 | 8.85M |
| February 09, 2026 | 24.03 | 23.81 | 23.81 | 24.16 | 23.57 | 6.78M |
| February 06, 2026 | 23.72 | 23.77 | 23.77 | 24.25 | 23.5 | 8.93M |
| February 05, 2026 | 24.18 | 24.02 | 24.02 | 24.64 | 23.85 | 8.94M |
| February 04, 2026 | 23.69 | 24.03 | 24.03 | 24.06 | 23.47 | 8.32M |
| February 03, 2026 | 23.57 | 23.79 | 23.79 | 23.91 | 23.32 | 8.73M |
| February 02, 2026 | 24.26 | 23.37 | 23.37 | 24.4 | 23.3 | 12.74M |
| January 30, 2026 | 24.89 | 24.44 | 24.44 | 25.39 | 24.28 | 9.52M |
| January 29, 2026 | 25.13 | 24.9 | 24.9 | 25.45 | 24.74 | 9.43M |
| January 28, 2026 | 25.56 | 25.23 | 25.23 | 25.69 | 25.15 | 9.6M |
| January 27, 2026 | 26.44 | 25.6 | 25.6 | 26.45 | 25.13 | 16.58M |
| January 26, 2026 | 26.14 | 26.4 | 26.4 | 26.58 | 25.73 | 21.79M |
| January 23, 2026 | 26.3 | 25.95 | 25.95 | 26.62 | 25.68 | 17.45M |
| January 22, 2026 | 26.13 | 25.94 | 25.94 | 26.33 | 25.8 | 8.41M |
| January 21, 2026 | 25.72 | 26.06 | 26.06 | 26.66 | 25.7 | 12.59M |
| January 20, 2026 | 26.46 | 25.98 | 25.98 | 26.63 | 25.59 | 12.34M |
| January 19, 2026 | 27.43 | 26.45 | 26.45 | 27.71 | 26.35 | 18.82M |
| January 16, 2026 | 28.37 | 27.86 | 27.86 | 28.44 | 27.56 | 16.03M |
| January 15, 2026 | 28.51 | 28.26 | 28.26 | 28.99 | 27.98 | 22.98M |
| January 14, 2026 | 27.39 | 29.41 | 29.41 | 30.4 | 27.03 | 41.6M |
| January 13, 2026 | 26.21 | 27.41 | 27.41 | 27.72 | 26.21 | 28.75M |
| January 12, 2026 | 25.65 | 25.97 | 25.97 | 26.19 | 25.25 | 17.05M |
| January 09, 2026 | 24.88 | 25.6 | 25.6 | 25.63 | 24.81 | 12M |
| January 08, 2026 | 24.91 | 24.95 | 24.95 | 25.38 | 24.85 | 10.3M |
| January 07, 2026 | 24.4 | 24.9 | 24.9 | 25.25 | 24.37 | 12.88M |
| January 06, 2026 | 24.67 | 24.45 | 24.45 | 24.7 | 24.1 | 9.44M |
| January 05, 2026 | 23.24 | 24.55 | 24.55 | 24.59 | 23.23 | 15.06M |
| December 31, 2025 | 23.4 | 23.24 | 23.24 | 23.78 | 23.21 | 6.35M |
| December 30, 2025 | 23.2 | 23.45 | 23.45 | 23.65 | 23.08 | 6.56M |
| December 29, 2025 | 23.45 | 23.3 | 23.3 | 23.7 | 23.1 | 6.92M |
| December 26, 2025 | 23.8 | 23.54 | 23.54 | 23.96 | 23.47 | 5.36M |
| December 25, 2025 | 23.76 | 23.86 | 23.86 | 23.97 | 23.49 | 5.33M |
| December 24, 2025 | 23.26 | 23.69 | 23.69 | 23.86 | 23.16 | 6.38M |
| December 23, 2025 | 23.25 | 23.34 | 23.34 | 23.49 | 23.13 | 5.41M |
| December 22, 2025 | 23.5 | 23.25 | 23.25 | 23.61 | 23.19 | 6.81M |
| December 19, 2025 | 23.1 | 23.67 | 23.67 | 23.96 | 22.95 | 8.62M |
| December 18, 2025 | 22.8 | 23.03 | 23.03 | 23.44 | 22.7 | 6.71M |
| December 17, 2025 | 22.75 | 23.04 | 23.04 | 23.07 | 22.61 | 6.01M |
| December 16, 2025 | 23.29 | 22.67 | 22.67 | 23.47 | 22.63 | 9.43M |
| December 15, 2025 | 24.76 | 23.58 | 23.58 | 24.76 | 23.48 | 16.1M |
| December 12, 2025 | 24 | 24.84 | 24.84 | 25.19 | 23.72 | 25.18M |
| December 11, 2025 | 23.88 | 23.95 | 23.95 | 24.38 | 23.6 | 12.43M |
| December 10, 2025 | 23.38 | 23.67 | 23.67 | 23.72 | 22.98 | 6.47M |
| December 09, 2025 | 23.4 | 23.5 | 23.5 | 24.09 | 23.35 | 8.99M |
| December 08, 2025 | 23.41 | 23.42 | 23.42 | 23.69 | 23.38 | 5.96M |
| December 05, 2025 | 23.06 | 23.42 | 23.42 | 23.44 | 22.91 | 5.33M |
| December 04, 2025 | 23.67 | 23.13 | 23.13 | 23.67 | 22.97 | 4.91M |
| December 03, 2025 | 23.17 | 23.18 | 23.18 | 23.38 | 23.01 | 4.52M |
| December 02, 2025 | 23.7 | 23.19 | 23.19 | 23.74 | 23.12 | 6.7M |
| December 01, 2025 | 23.93 | 23.87 | 23.87 | 24.33 | 23.7 | 7.68M |
| November 28, 2025 | 23.67 | 23.8 | 23.8 | 23.98 | 23.49 | 5.26M |
| November 27, 2025 | 23.53 | 23.72 | 23.72 | 23.96 | 23.38 | 7.05M |
| November 26, 2025 | 23.4 | 23.56 | 23.56 | 24.06 | 23.39 | 7.87M |
| November 25, 2025 | 23.31 | 23.37 | 23.37 | 23.69 | 23.12 | 7.62M |
| November 24, 2025 | 22.76 | 23.19 | 23.19 | 23.33 | 22.6 | 8.13M |
| November 21, 2025 | 23.32 | 22.53 | 22.53 | 23.59 | 22.5 | 10.42M |
| November 20, 2025 | 23.9 | 23.48 | 23.48 | 24.15 | 23.48 | 6.79M |