22.37
-0.37(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.73 | 22.37 | 22.37 | 22.99 | 22.36 | 3.84M |
| February 12, 2026 | 22.45 | 22.74 | 22.74 | 23.22 | 22.1 | 6.5M |
| February 11, 2026 | 23.02 | 22.51 | 22.51 | 23.02 | 22.36 | 6M |
| February 10, 2026 | 23.1 | 22.99 | 22.99 | 23.62 | 22.89 | 6.03M |
| February 09, 2026 | 23.63 | 23.24 | 23.24 | 23.88 | 23.05 | 8.36M |
| February 06, 2026 | 23.66 | 23.14 | 23.14 | 23.9 | 23.08 | 6.81M |
| February 05, 2026 | 24.5 | 23.76 | 23.76 | 24.62 | 23.49 | 10.8M |
| February 04, 2026 | 22.8 | 25.1 | 25.1 | 25.44 | 22.65 | 20.58M |
| February 03, 2026 | 21.96 | 23.03 | 23.03 | 23.1 | 21.74 | 8.48M |
| February 02, 2026 | 22.2 | 21.81 | 21.81 | 22.99 | 21.8 | 5.59M |
| January 30, 2026 | 21.78 | 22.44 | 22.44 | 22.8 | 21 | 9.41M |
| January 29, 2026 | 22.3 | 22.03 | 22.03 | 22.84 | 21.85 | 6.69M |
| January 28, 2026 | 23.65 | 22.59 | 22.59 | 24.08 | 22.59 | 8.41M |
| January 27, 2026 | 22.99 | 23.6 | 23.6 | 24.47 | 22.36 | 10.54M |
| January 26, 2026 | 23.53 | 23.14 | 23.14 | 23.94 | 23.01 | 8.43M |
| January 23, 2026 | 23.41 | 23.85 | 23.85 | 24.38 | 23.1 | 10.71M |
| January 22, 2026 | 22.43 | 23.57 | 23.57 | 23.83 | 22.36 | 10.35M |
| January 21, 2026 | 22 | 22.4 | 22.4 | 22.7 | 21.7 | 5.58M |
| January 20, 2026 | 23.4 | 22.16 | 22.16 | 23.6 | 21.8 | 9.78M |
| January 19, 2026 | 22.2 | 23 | 23 | 23.76 | 22.05 | 9.3M |
| January 16, 2026 | 21.87 | 22.5 | 22.5 | 23.02 | 21.52 | 10.67M |
| January 15, 2026 | 21.88 | 21.7 | 21.7 | 22.06 | 21.45 | 6.2M |
| January 14, 2026 | 22.22 | 22.11 | 22.11 | 23.09 | 21.74 | 11M |
| January 13, 2026 | 23.81 | 22.3 | 22.3 | 23.99 | 22.15 | 14.45M |
| January 12, 2026 | 23.15 | 24.13 | 24.13 | 24.88 | 22.59 | 22.12M |
| January 09, 2026 | 20.92 | 22.56 | 22.56 | 23.52 | 20.92 | 19.86M |
| January 08, 2026 | 20.14 | 20.5 | 20.5 | 21 | 19.99 | 8.83M |
| January 07, 2026 | 19.99 | 20.18 | 20.18 | 20.28 | 19.72 | 7.19M |
| January 06, 2026 | 19.77 | 20.15 | 20.15 | 20.46 | 19.64 | 8.8M |
| January 05, 2026 | 19.99 | 19.77 | 19.77 | 20.25 | 19.69 | 9.62M |
| December 31, 2025 | 18.7 | 20 | 20 | 20.3 | 18.7 | 16.12M |
| December 30, 2025 | 18.77 | 18.45 | 18.45 | 18.92 | 18.45 | 4.67M |
| December 29, 2025 | 19.25 | 18.96 | 18.96 | 19.33 | 18.82 | 6.1M |
| December 26, 2025 | 19.13 | 19.46 | 19.46 | 19.99 | 18.95 | 8.05M |
| December 25, 2025 | 19.05 | 19.12 | 19.12 | 19.46 | 18.99 | 5.47M |
| December 24, 2025 | 18.75 | 19.05 | 19.05 | 19.15 | 18.61 | 2.94M |
| December 23, 2025 | 19.19 | 18.85 | 18.85 | 19.36 | 18.78 | 3.63M |
| December 22, 2025 | 19.02 | 19.25 | 19.25 | 19.34 | 18.91 | 3.67M |
| December 19, 2025 | 18.9 | 19 | 19 | 19.19 | 18.82 | 2.68M |
| December 18, 2025 | 19.06 | 18.84 | 18.84 | 19.22 | 18.8 | 4.38M |
| December 17, 2025 | 18.74 | 19.32 | 19.32 | 19.35 | 18.15 | 8.52M |
| December 16, 2025 | 19.75 | 18.75 | 18.75 | 19.9 | 18.55 | 6.24M |
| December 15, 2025 | 18.75 | 19.16 | 19.16 | 19.47 | 18.75 | 6.04M |
| December 12, 2025 | 18.64 | 18.9 | 18.9 | 19.05 | 18.55 | 5.07M |
| December 11, 2025 | 18.64 | 18.57 | 18.57 | 18.95 | 18.5 | 3.13M |
| December 10, 2025 | 18.59 | 18.6 | 18.6 | 18.86 | 18.35 | 2.24M |
| December 09, 2025 | 18.76 | 18.68 | 18.68 | 18.81 | 18.57 | 2.47M |
| December 08, 2025 | 19.05 | 18.75 | 18.75 | 19.09 | 18.67 | 3.73M |
| December 05, 2025 | 18.75 | 18.96 | 18.96 | 19.11 | 18.74 | 3.07M |
| December 04, 2025 | 17.88 | 19.11 | 19.11 | 19.47 | 17.88 | 7.32M |
| December 03, 2025 | 19.14 | 18.63 | 18.63 | 19.22 | 18.47 | 4.34M |
| December 02, 2025 | 18.84 | 19.13 | 19.13 | 19.38 | 18.4 | 7.77M |
| December 01, 2025 | 18.18 | 18.83 | 18.83 | 19.15 | 18.11 | 7.63M |
| November 28, 2025 | 17.88 | 18.18 | 18.18 | 18.63 | 17.74 | 5.36M |
| November 27, 2025 | 17.56 | 17.78 | 17.78 | 18.18 | 17.56 | 4.07M |
| November 26, 2025 | 17.7 | 17.57 | 17.57 | 17.86 | 17.49 | 2.24M |
| November 25, 2025 | 17.77 | 17.67 | 17.67 | 17.86 | 17.58 | 1.81M |
| November 24, 2025 | 17.49 | 17.57 | 17.57 | 17.72 | 17.31 | 2M |
| November 21, 2025 | 18.06 | 17.29 | 17.29 | 18.06 | 17.28 | 4.08M |
| November 20, 2025 | 18.25 | 18.09 | 18.09 | 18.32 | 18.05 | 2.2M |