25.01
+0.29(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.81 | 25.01 | 25.01 | 25.35 | 24.79 | 5.56M |
| February 12, 2026 | 24.55 | 24.72 | 24.72 | 24.9 | 24.37 | 3.8M |
| February 11, 2026 | 24.37 | 24.54 | 24.54 | 24.83 | 24.29 | 4.59M |
| February 10, 2026 | 24.29 | 24.47 | 24.47 | 24.58 | 24.23 | 3.36M |
| February 09, 2026 | 24.5 | 24.29 | 24.29 | 24.5 | 24.17 | 3.3M |
| February 06, 2026 | 23.82 | 23.99 | 23.99 | 24.3 | 23.65 | 3.14M |
| February 05, 2026 | 23.87 | 23.86 | 23.86 | 24.13 | 23.81 | 2.29M |
| February 04, 2026 | 23.99 | 24.07 | 24.07 | 24.36 | 23.8 | 3.62M |
| February 03, 2026 | 24.06 | 23.99 | 23.99 | 24.19 | 23.69 | 3.19M |
| February 02, 2026 | 23.8 | 23.6 | 23.6 | 24.13 | 23.6 | 3.59M |
| January 30, 2026 | 23.77 | 23.77 | 23.77 | 23.96 | 23.4 | 3.42M |
| January 29, 2026 | 23.9 | 23.77 | 23.77 | 24.3 | 23.42 | 3.64M |
| January 28, 2026 | 24.3 | 23.98 | 23.98 | 24.55 | 23.9 | 3.69M |
| January 27, 2026 | 24.53 | 24.3 | 24.3 | 24.58 | 23.76 | 3.94M |
| January 26, 2026 | 25.09 | 24.5 | 24.5 | 25.09 | 24.2 | 5.8M |
| January 23, 2026 | 24.83 | 25.1 | 25.1 | 25.16 | 24.68 | 4.11M |
| January 22, 2026 | 25 | 24.82 | 24.82 | 25.19 | 24.73 | 3.9M |
| January 21, 2026 | 24.58 | 24.82 | 24.82 | 25.03 | 24.26 | 4.2M |
| January 20, 2026 | 25.56 | 24.59 | 24.59 | 25.65 | 24.35 | 7.47M |
| January 19, 2026 | 25.41 | 25.47 | 25.47 | 25.7 | 25.12 | 6.22M |
| January 16, 2026 | 26.09 | 25.58 | 25.58 | 26.17 | 25.26 | 8.32M |
| January 15, 2026 | 26.66 | 25.95 | 25.95 | 26.86 | 25.61 | 12.85M |
| January 14, 2026 | 25.99 | 26.85 | 26.85 | 27.44 | 25.91 | 20.75M |
| January 13, 2026 | 26.98 | 25.76 | 25.76 | 27.04 | 25.71 | 11.64M |
| January 12, 2026 | 25.97 | 26.78 | 26.78 | 26.78 | 25.72 | 14.37M |
| January 09, 2026 | 25.1 | 25.71 | 25.71 | 25.78 | 25.08 | 10.3M |
| January 08, 2026 | 24.8 | 25.22 | 25.22 | 25.45 | 24.71 | 6.89M |
| January 07, 2026 | 25.28 | 24.99 | 24.99 | 25.3 | 24.75 | 10.37M |
| January 06, 2026 | 25.2 | 25.49 | 25.49 | 25.82 | 25.11 | 10.64M |
| January 05, 2026 | 25.8 | 25.37 | 25.37 | 26 | 25.01 | 13.03M |
| December 31, 2025 | 25.59 | 26.19 | 26.19 | 26.63 | 25.35 | 15.84M |
| December 30, 2025 | 25.71 | 25.6 | 25.6 | 26.7 | 25.52 | 19.57M |
| December 29, 2025 | 24.93 | 25.93 | 25.93 | 26.22 | 24.82 | 18.01M |
| December 26, 2025 | 25.14 | 25.12 | 25.12 | 25.57 | 24.88 | 9.49M |
| December 25, 2025 | 24.77 | 25.43 | 25.43 | 25.64 | 24.7 | 14.56M |
| December 24, 2025 | 24.02 | 24.47 | 24.47 | 24.56 | 23.94 | 5.53M |
| December 23, 2025 | 24.85 | 24.18 | 24.18 | 25.09 | 23.98 | 8.81M |
| December 22, 2025 | 24.62 | 25.09 | 25.09 | 25.59 | 24.51 | 11.9M |
| December 19, 2025 | 24.26 | 24.69 | 24.69 | 24.9 | 24.14 | 7.57M |
| December 18, 2025 | 24.5 | 24.31 | 24.31 | 25 | 24.28 | 5.99M |
| December 17, 2025 | 24.6 | 24.69 | 24.69 | 24.94 | 24.11 | 13.79M |
| December 16, 2025 | 23.19 | 24.93 | 24.93 | 25.55 | 22.81 | 19.27M |
| December 15, 2025 | 23.32 | 23.3 | 23.3 | 23.84 | 23.14 | 2.25M |
| December 12, 2025 | 23.24 | 23.52 | 23.52 | 23.8 | 23.23 | 2.69M |
| December 11, 2025 | 23.97 | 23.4 | 23.4 | 23.97 | 23.38 | 2.77M |
| December 10, 2025 | 23.89 | 23.9 | 23.9 | 24.11 | 23.62 | 2.49M |
| December 09, 2025 | 24.25 | 23.97 | 23.97 | 24.39 | 23.95 | 3.06M |
| December 08, 2025 | 24.01 | 24.38 | 24.38 | 24.53 | 23.94 | 5.01M |
| December 05, 2025 | 23.39 | 24.02 | 24.02 | 24.06 | 23.19 | 3.88M |
| December 04, 2025 | 23.68 | 23.46 | 23.46 | 23.68 | 23.26 | 2.76M |
| December 03, 2025 | 24.19 | 23.43 | 23.43 | 24.19 | 23.35 | 4.17M |
| December 02, 2025 | 24.18 | 24.2 | 24.2 | 24.66 | 24.01 | 4.04M |
| December 01, 2025 | 24.66 | 24.2 | 24.2 | 24.8 | 24.08 | 4.6M |
| November 28, 2025 | 23.68 | 24.03 | 24.03 | 24.03 | 23.59 | 2.92M |
| November 27, 2025 | 23.96 | 23.69 | 23.69 | 24.02 | 23.66 | 2.36M |
| November 26, 2025 | 24.11 | 23.95 | 23.95 | 24.3 | 23.82 | 3.16M |
| November 25, 2025 | 23.91 | 24.18 | 24.18 | 24.45 | 23.91 | 3.89M |
| November 24, 2025 | 23.17 | 23.81 | 23.81 | 24.11 | 23.16 | 5.04M |
| November 21, 2025 | 23.57 | 23.16 | 23.16 | 24.08 | 23.03 | 4.27M |
| November 20, 2025 | 24.27 | 23.97 | 23.97 | 24.38 | 23.86 | 2.74M |