24.64
-0.67(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.4 | 24.64 | 24.64 | 25.53 | 24.57 | 9.19M |
| February 12, 2026 | 25 | 25.31 | 25.31 | 25.52 | 24.56 | 9.7M |
| February 11, 2026 | 25.4 | 24.93 | 24.93 | 25.68 | 24.77 | 8.86M |
| February 10, 2026 | 25.98 | 25.44 | 25.44 | 26.17 | 25.31 | 11.81M |
| February 09, 2026 | 24.88 | 25.69 | 25.69 | 26.38 | 24.66 | 15.71M |
| February 06, 2026 | 24.66 | 24.28 | 24.28 | 24.92 | 24.13 | 9.76M |
| February 05, 2026 | 24.5 | 24.99 | 24.99 | 25.15 | 24.41 | 9.72M |
| February 04, 2026 | 25 | 24.73 | 24.73 | 25.15 | 24.32 | 10.36M |
| February 03, 2026 | 24.41 | 25.18 | 25.18 | 25.18 | 24.17 | 12.22M |
| February 02, 2026 | 24.48 | 24.08 | 24.08 | 25.11 | 24.07 | 13.6M |
| January 30, 2026 | 25.31 | 24.96 | 24.96 | 25.67 | 24.71 | 18.52M |
| January 29, 2026 | 25.43 | 25.73 | 25.73 | 27.43 | 25.07 | 27.4M |
| January 28, 2026 | 26.75 | 25.95 | 25.95 | 27.34 | 25.54 | 23.86M |
| January 27, 2026 | 26 | 25.97 | 25.97 | 26.76 | 25 | 19.5M |
| January 26, 2026 | 27.23 | 26.17 | 26.17 | 27.42 | 25.71 | 21.34M |
| January 23, 2026 | 27.4 | 27.41 | 27.41 | 27.95 | 26.84 | 24.44M |
| January 22, 2026 | 27.54 | 27.39 | 27.39 | 28.92 | 27.25 | 25.49M |
| January 21, 2026 | 26.42 | 27 | 27 | 27.77 | 25.9 | 23.26M |
| January 20, 2026 | 27.05 | 26.87 | 26.87 | 27.75 | 26.3 | 26.21M |
| January 19, 2026 | 25.29 | 27.11 | 27.11 | 28.28 | 24.84 | 38.48M |
| January 16, 2026 | 28.29 | 25.42 | 25.42 | 28.5 | 25.31 | 42.15M |
| January 15, 2026 | 30.1 | 29.14 | 29.14 | 31.25 | 28.35 | 43.89M |
| January 14, 2026 | 28.2 | 32.52 | 32.52 | 33.3 | 27.25 | 59.88M |
| January 13, 2026 | 27.27 | 27.79 | 27.79 | 29.2 | 25.88 | 54.05M |
| January 12, 2026 | 25 | 26.79 | 26.79 | 29.8 | 24.46 | 67.14M |
| January 09, 2026 | 20.62 | 24.85 | 24.85 | 24.85 | 20.53 | 53.6M |
| January 08, 2026 | 20.1 | 20.71 | 20.71 | 20.83 | 19.95 | 9.97M |
| January 07, 2026 | 20.49 | 20.01 | 20.01 | 20.59 | 19.96 | 9.19M |
| January 06, 2026 | 20.48 | 20.7 | 20.7 | 21.08 | 20.31 | 10.26M |
| January 05, 2026 | 20.49 | 20.26 | 20.26 | 20.57 | 20.1 | 8.26M |
| December 31, 2025 | 20.71 | 20.6 | 20.6 | 20.85 | 20.25 | 6.97M |
| December 30, 2025 | 20.73 | 20.61 | 20.61 | 21.44 | 20.46 | 10.76M |
| December 29, 2025 | 20.65 | 20.85 | 20.85 | 21.1 | 20.2 | 11.03M |
| December 26, 2025 | 20.39 | 20.72 | 20.72 | 21.57 | 20.19 | 15.96M |
| December 25, 2025 | 19.9 | 20.38 | 20.38 | 20.48 | 19.76 | 9.05M |
| December 24, 2025 | 19.71 | 19.94 | 19.94 | 20.06 | 19.52 | 5.99M |
| December 23, 2025 | 20.06 | 19.8 | 19.8 | 20.24 | 19.71 | 7.21M |
| December 22, 2025 | 20.54 | 20.06 | 20.06 | 20.75 | 19.95 | 10.76M |
| December 19, 2025 | 19.78 | 20.56 | 20.56 | 21.16 | 19.78 | 18M |
| December 18, 2025 | 19.3 | 19.96 | 19.96 | 20.19 | 19.16 | 12.63M |
| December 17, 2025 | 19.22 | 19.39 | 19.39 | 19.59 | 18.76 | 6.79M |
| December 16, 2025 | 19.79 | 19.21 | 19.21 | 19.8 | 19.18 | 7.52M |
| December 15, 2025 | 18.99 | 19.79 | 19.79 | 20.22 | 18.58 | 14.17M |
| December 12, 2025 | 19.09 | 19.15 | 19.15 | 19.45 | 18.9 | 6.96M |
| December 11, 2025 | 19.14 | 19.21 | 19.21 | 19.47 | 18.93 | 7M |
| December 10, 2025 | 19.06 | 19.14 | 19.14 | 19.18 | 18.89 | 4.48M |
| December 09, 2025 | 19.32 | 19.15 | 19.15 | 19.35 | 19.04 | 7.46M |
| December 08, 2025 | 17.91 | 19.14 | 19.14 | 19.82 | 17.86 | 13.86M |
| December 05, 2025 | 17.65 | 17.91 | 17.91 | 17.96 | 17.25 | 4.9M |
| December 04, 2025 | 18.46 | 17.73 | 17.73 | 18.66 | 17.71 | 7.33M |
| December 03, 2025 | 18.46 | 18.62 | 18.62 | 19 | 18.46 | 4.97M |
| December 02, 2025 | 19.25 | 19 | 19 | 19.33 | 18.91 | 5.17M |
| December 01, 2025 | 18.85 | 19.15 | 19.15 | 19.45 | 18.78 | 6.76M |
| November 28, 2025 | 18.46 | 18.97 | 18.97 | 19.3 | 18.45 | 7.77M |
| November 27, 2025 | 18.67 | 18.51 | 18.51 | 18.73 | 18.44 | 4.88M |
| November 26, 2025 | 18.93 | 18.67 | 18.67 | 19.35 | 18.6 | 6.99M |
| November 25, 2025 | 19.15 | 18.95 | 18.95 | 19.2 | 18.87 | 9.55M |
| November 24, 2025 | 18.95 | 19.23 | 19.23 | 19.26 | 18.65 | 11.66M |
| November 21, 2025 | 18.43 | 18.91 | 18.91 | 19.1 | 18.4 | 13.58M |
| November 20, 2025 | 18.19 | 18.68 | 18.68 | 19.2 | 18.11 | 10.04M |