24.20
-0.09(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.16 | 24.2 | 24.2 | 24.85 | 24.06 | 2.45M |
| February 12, 2026 | 24.45 | 24.29 | 24.29 | 24.68 | 24.01 | 3.13M |
| February 11, 2026 | 24.33 | 24.43 | 24.43 | 24.85 | 24.31 | 2.71M |
| February 10, 2026 | 23.9 | 24.46 | 24.46 | 24.8 | 23.88 | 3.63M |
| February 09, 2026 | 24.25 | 23.91 | 23.91 | 24.31 | 23.6 | 3.89M |
| February 06, 2026 | 23.2 | 24.06 | 24.06 | 24.36 | 23.03 | 4.63M |
| February 05, 2026 | 23 | 23.29 | 23.29 | 23.77 | 22.76 | 4.01M |
| February 04, 2026 | 23.1 | 22.95 | 22.95 | 23.16 | 22.64 | 2.34M |
| February 03, 2026 | 23.1 | 23.23 | 23.23 | 23.27 | 22.84 | 2.55M |
| February 02, 2026 | 23.03 | 22.7 | 22.7 | 23.52 | 22.65 | 3.28M |
| January 30, 2026 | 23.94 | 23.23 | 23.23 | 24.02 | 23.23 | 4.26M |
| January 29, 2026 | 23.61 | 24.03 | 24.03 | 25.08 | 23.26 | 7.34M |
| January 28, 2026 | 25.5 | 24.05 | 24.05 | 25.68 | 23.93 | 7.16M |
| January 27, 2026 | 24.25 | 24.62 | 24.62 | 24.62 | 23.32 | 6.06M |
| January 26, 2026 | 24.61 | 24.3 | 24.3 | 25.03 | 24.14 | 5M |
| January 23, 2026 | 24.83 | 24.58 | 24.58 | 24.83 | 24.44 | 4.11M |
| January 22, 2026 | 24.33 | 24.55 | 24.55 | 24.87 | 24.25 | 3.59M |
| January 21, 2026 | 24.2 | 24.3 | 24.3 | 24.73 | 24.06 | 3.12M |
| January 20, 2026 | 24.71 | 24.46 | 24.46 | 25.04 | 24.14 | 4.18M |
| January 19, 2026 | 24.42 | 24.72 | 24.72 | 25.14 | 24.31 | 4.36M |
| January 16, 2026 | 25.08 | 24.64 | 24.64 | 25.15 | 24.37 | 5.03M |
| January 15, 2026 | 25.33 | 25.09 | 25.09 | 25.75 | 24.92 | 5.12M |
| January 14, 2026 | 25.06 | 25.28 | 25.28 | 25.88 | 24.9 | 7.63M |
| January 13, 2026 | 25.59 | 25.17 | 25.17 | 26.4 | 24.83 | 8.41M |
| January 12, 2026 | 24.43 | 25.47 | 25.47 | 25.77 | 24.4 | 9.06M |
| January 09, 2026 | 24.2 | 24.42 | 24.42 | 24.44 | 23.92 | 6.43M |
| January 08, 2026 | 23.73 | 24.22 | 24.22 | 24.48 | 23.68 | 5.2M |
| January 07, 2026 | 23.93 | 23.67 | 23.67 | 24.03 | 23.63 | 3.99M |
| January 06, 2026 | 23.88 | 24.05 | 24.05 | 24.31 | 23.8 | 4.03M |
| January 05, 2026 | 23.76 | 23.87 | 23.87 | 24.11 | 23.63 | 3.59M |
| December 31, 2025 | 24.38 | 23.93 | 23.93 | 24.42 | 23.9 | 3.32M |
| December 30, 2025 | 23.86 | 24.08 | 24.08 | 24.5 | 23.68 | 4.69M |
| December 29, 2025 | 23.8 | 23.93 | 23.93 | 24.2 | 23.62 | 4.05M |
| December 26, 2025 | 23.05 | 23.95 | 23.95 | 23.95 | 22.95 | 7.11M |
| December 25, 2025 | 23.35 | 23.22 | 23.22 | 23.44 | 23.02 | 3.52M |
| December 24, 2025 | 22.72 | 23.09 | 23.09 | 23.25 | 22.48 | 4.6M |
| December 23, 2025 | 22.85 | 22.6 | 22.6 | 23.07 | 22.25 | 5.27M |
| December 22, 2025 | 22.99 | 22.9 | 22.9 | 23.17 | 22.63 | 4.17M |
| December 19, 2025 | 22.8 | 22.69 | 22.69 | 22.95 | 22.57 | 3.01M |
| December 18, 2025 | 22.31 | 22.5 | 22.5 | 22.98 | 22.28 | 3.71M |
| December 17, 2025 | 22.69 | 22.56 | 22.56 | 22.89 | 22.07 | 5.04M |
| December 16, 2025 | 22.99 | 22.68 | 22.68 | 23.06 | 22.47 | 4.75M |
| December 15, 2025 | 23.33 | 22.84 | 22.84 | 23.47 | 22.81 | 5.27M |
| December 12, 2025 | 24.25 | 23.52 | 23.52 | 24.54 | 23.41 | 7.39M |
| December 11, 2025 | 25.5 | 24.33 | 24.33 | 25.53 | 24.21 | 9.56M |
| December 10, 2025 | 26.1 | 25.56 | 25.56 | 26.28 | 25.46 | 11.37M |
| December 09, 2025 | 25.8 | 26.58 | 26.58 | 28.25 | 25.48 | 16.32M |
| December 08, 2025 | 25.29 | 25.77 | 25.77 | 26.39 | 25.17 | 10.94M |
| December 05, 2025 | 26.41 | 25.91 | 25.91 | 26.88 | 25.89 | 14.6M |
| December 04, 2025 | 25.5 | 27.86 | 27.86 | 28.35 | 24.3 | 24.68M |
| December 03, 2025 | 27.25 | 27.52 | 27.52 | 31.43 | 27 | 27.72M |
| December 02, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| December 01, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 28, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 27, 2025 | 28.4 | 26.2 | 26.2 | 30.95 | 26.2 | 21.07M |
| November 26, 2025 | 25.5 | 26.85 | 26.85 | 27.43 | 25.25 | 10.95M |
| November 25, 2025 | 25.83 | 25.7 | 25.7 | 26.32 | 25.53 | 6.35M |
| November 24, 2025 | 25.07 | 26.06 | 26.06 | 26.59 | 24.21 | 8.9M |
| November 21, 2025 | 24.41 | 24.79 | 24.79 | 25.6 | 23.72 | 6.91M |
| November 20, 2025 | 24.81 | 24.59 | 24.59 | 25.26 | 24.56 | 2.79M |