24.91
+0.39(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.49 | 24.91 | 24.91 | 25.18 | 24.41 | 7.93M |
| February 12, 2026 | 24.3 | 24.52 | 24.52 | 24.68 | 24.25 | 5.37M |
| February 11, 2026 | 24.41 | 24.24 | 24.24 | 24.52 | 24.21 | 3.53M |
| February 10, 2026 | 24.2 | 24.43 | 24.43 | 24.64 | 24.06 | 6.7M |
| February 09, 2026 | 24.11 | 24.2 | 24.2 | 24.24 | 23.82 | 5.34M |
| February 06, 2026 | 23.54 | 23.76 | 23.76 | 24.19 | 23.3 | 5.58M |
| February 05, 2026 | 24.19 | 23.73 | 23.73 | 24.32 | 23.71 | 4.45M |
| February 04, 2026 | 24.32 | 24.33 | 24.33 | 24.46 | 24.03 | 4.47M |
| February 03, 2026 | 24.13 | 24.34 | 24.34 | 24.34 | 23.88 | 4.71M |
| February 02, 2026 | 24.31 | 23.9 | 23.9 | 24.63 | 23.86 | 5.81M |
| January 30, 2026 | 24.46 | 24.36 | 24.36 | 24.75 | 23.78 | 6.18M |
| January 29, 2026 | 25.1 | 24.46 | 24.46 | 25.37 | 24.38 | 8.08M |
| January 28, 2026 | 25.75 | 25.2 | 25.2 | 25.89 | 25.15 | 6.35M |
| January 27, 2026 | 25.65 | 25.73 | 25.73 | 25.93 | 24.81 | 8.54M |
| January 26, 2026 | 26.88 | 25.77 | 25.77 | 27.14 | 25.43 | 11.73M |
| January 23, 2026 | 26.5 | 26.83 | 26.83 | 26.97 | 26.43 | 8.86M |
| January 22, 2026 | 26.73 | 26.58 | 26.58 | 27.1 | 26.39 | 8.18M |
| January 21, 2026 | 26.26 | 26.67 | 26.67 | 26.88 | 26.2 | 7.42M |
| January 20, 2026 | 26.75 | 26.58 | 26.58 | 27.3 | 26.31 | 9.18M |
| January 19, 2026 | 27.08 | 26.79 | 26.79 | 27.16 | 26.6 | 11.28M |
| January 16, 2026 | 25.87 | 26.92 | 26.92 | 27.08 | 25.87 | 15.94M |
| January 15, 2026 | 25.81 | 25.77 | 25.77 | 26.09 | 25.56 | 6.02M |
| January 14, 2026 | 26.12 | 25.91 | 25.91 | 26.68 | 25.56 | 12.62M |
| January 13, 2026 | 27 | 26.22 | 26.22 | 27.28 | 26.15 | 12.06M |
| January 12, 2026 | 26.44 | 26.92 | 26.92 | 26.95 | 26.12 | 12.31M |
| January 09, 2026 | 25.7 | 26.22 | 26.22 | 26.5 | 25.65 | 10.05M |
| January 08, 2026 | 25.5 | 25.75 | 25.75 | 25.98 | 25.48 | 6.89M |
| January 07, 2026 | 26.13 | 25.59 | 25.59 | 26.17 | 25.5 | 9.43M |
| January 06, 2026 | 26.02 | 26.1 | 26.1 | 26.33 | 25.89 | 8.92M |
| January 05, 2026 | 26.03 | 26.02 | 26.02 | 26.21 | 25.71 | 12.48M |
| December 31, 2025 | 26.54 | 26.29 | 26.29 | 26.56 | 25.92 | 14.54M |
| December 30, 2025 | 25.05 | 26.34 | 26.34 | 26.57 | 25 | 20.22M |
| December 29, 2025 | 24.72 | 25.26 | 25.26 | 25.49 | 24.72 | 11.09M |
| December 26, 2025 | 24.66 | 24.66 | 24.66 | 25.31 | 24.46 | 10.14M |
| December 25, 2025 | 23.65 | 24.63 | 24.63 | 24.75 | 23.64 | 10.5M |
| December 24, 2025 | 23.38 | 23.62 | 23.62 | 23.68 | 23.3 | 3.05M |
| December 23, 2025 | 23.49 | 23.39 | 23.39 | 23.66 | 23.31 | 3.45M |
| December 22, 2025 | 23.53 | 23.57 | 23.57 | 23.78 | 23.41 | 4.99M |
| December 19, 2025 | 22.87 | 23.26 | 23.26 | 23.49 | 22.87 | 5.05M |
| December 18, 2025 | 22.77 | 22.81 | 22.81 | 23.32 | 22.61 | 4.13M |
| December 17, 2025 | 22.88 | 22.91 | 22.91 | 23.04 | 22.36 | 4.79M |
| December 16, 2025 | 23.18 | 22.78 | 22.78 | 23.2 | 22.62 | 3.69M |
| December 15, 2025 | 23.4 | 23.1 | 23.1 | 23.6 | 23.04 | 4.44M |
| December 12, 2025 | 23.74 | 23.62 | 23.62 | 23.74 | 23.42 | 5.48M |
| December 11, 2025 | 24.18 | 23.68 | 23.68 | 24.24 | 23.68 | 4.21M |
| December 10, 2025 | 24.3 | 24.14 | 24.14 | 24.35 | 24.01 | 3.7M |
| December 09, 2025 | 24.36 | 24.31 | 24.31 | 24.74 | 24.26 | 4.67M |
| December 08, 2025 | 24.41 | 24.49 | 24.49 | 24.59 | 24.24 | 5.42M |
| December 05, 2025 | 24.1 | 24.41 | 24.41 | 24.44 | 23.8 | 6.3M |
| December 04, 2025 | 23.66 | 24.02 | 24.02 | 24.48 | 23.66 | 7.6M |
| December 03, 2025 | 23.99 | 23.61 | 23.61 | 24.1 | 23.53 | 3.03M |
| December 02, 2025 | 24.34 | 23.98 | 23.98 | 24.36 | 23.92 | 3.53M |
| December 01, 2025 | 23.83 | 24.33 | 24.33 | 24.34 | 23.78 | 4.84M |
| November 28, 2025 | 23.66 | 23.85 | 23.85 | 23.93 | 23.4 | 4.16M |
| November 27, 2025 | 23.52 | 23.52 | 23.52 | 23.87 | 23.49 | 3.41M |
| November 26, 2025 | 23.5 | 23.52 | 23.52 | 23.87 | 23.35 | 3.74M |
| November 25, 2025 | 23.6 | 23.49 | 23.49 | 23.85 | 23.48 | 4.12M |
| November 24, 2025 | 23.16 | 23.49 | 23.49 | 23.6 | 22.9 | 4.21M |
| November 21, 2025 | 23.2 | 23.14 | 23.14 | 23.63 | 22.67 | 6.94M |
| November 20, 2025 | 23.76 | 23.4 | 23.4 | 23.95 | 23.37 | 4.17M |