22.94
-0.27(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.1 | 22.94 | 22.94 | 23.34 | 22.9 | 15.53M |
| February 12, 2026 | 23.21 | 23.21 | 23.21 | 23.29 | 22.91 | 12.89M |
| February 11, 2026 | 23.4 | 23.18 | 23.18 | 23.44 | 23.07 | 10.91M |
| February 10, 2026 | 23.25 | 23.4 | 23.4 | 23.49 | 23.1 | 15.47M |
| February 09, 2026 | 22.48 | 23.24 | 23.24 | 23.63 | 22.33 | 27.46M |
| February 06, 2026 | 21.92 | 22 | 22 | 22.25 | 21.7 | 9.77M |
| February 05, 2026 | 22.1 | 22.02 | 22.02 | 22.29 | 21.92 | 9.11M |
| February 04, 2026 | 22.46 | 22.3 | 22.3 | 22.48 | 22.01 | 11.4M |
| February 03, 2026 | 22.42 | 22.49 | 22.49 | 22.54 | 22.18 | 9.82M |
| February 02, 2026 | 22.53 | 22.13 | 22.13 | 22.72 | 22.11 | 12.09M |
| January 30, 2026 | 23.08 | 22.53 | 22.53 | 23.2 | 22.46 | 16.08M |
| January 29, 2026 | 23.05 | 23.23 | 23.23 | 23.85 | 22.63 | 19.44M |
| January 28, 2026 | 23.5 | 23.22 | 23.22 | 23.75 | 23.19 | 12.31M |
| January 27, 2026 | 23.46 | 23.54 | 23.54 | 23.67 | 22.93 | 13.74M |
| January 26, 2026 | 24.53 | 23.52 | 23.52 | 24.55 | 23.21 | 24.46M |
| January 23, 2026 | 24.1 | 24.37 | 24.37 | 24.44 | 24.07 | 17.42M |
| January 22, 2026 | 24.21 | 24.01 | 24.01 | 24.44 | 23.93 | 15.71M |
| January 21, 2026 | 24 | 23.83 | 23.83 | 24.41 | 23.78 | 18.14M |
| January 20, 2026 | 24.65 | 24.17 | 24.17 | 24.93 | 23.93 | 20.76M |
| January 19, 2026 | 24.67 | 24.64 | 24.64 | 24.96 | 24.42 | 16.91M |
| January 16, 2026 | 25.83 | 24.95 | 24.95 | 25.88 | 24.7 | 30.79M |
| January 15, 2026 | 26.31 | 25.89 | 25.89 | 26.4 | 25.51 | 37.48M |
| January 14, 2026 | 25.17 | 26.51 | 26.51 | 27.38 | 25.17 | 81.06M |
| January 13, 2026 | 26.54 | 25.17 | 25.17 | 26.7 | 25.11 | 44.65M |
| January 12, 2026 | 24.4 | 26.17 | 26.17 | 26.26 | 24.39 | 57.47M |
| January 09, 2026 | 23.42 | 24.02 | 24.02 | 24.06 | 23.39 | 20.3M |
| January 08, 2026 | 23.38 | 23.5 | 23.5 | 23.74 | 23.33 | 13.44M |
| January 07, 2026 | 23.83 | 23.49 | 23.49 | 23.86 | 23.4 | 21.08M |
| January 06, 2026 | 23.95 | 24.06 | 24.06 | 24.24 | 23.77 | 21.77M |
| January 05, 2026 | 24.36 | 23.97 | 23.97 | 24.46 | 23.62 | 26.33M |
| December 31, 2025 | 23.24 | 24.26 | 24.26 | 24.5 | 23.05 | 32.14M |
| December 30, 2025 | 23.22 | 23.4 | 23.4 | 24.04 | 23.22 | 31.16M |
| December 29, 2025 | 22.71 | 23.13 | 23.13 | 23.2 | 22.55 | 20.76M |
| December 26, 2025 | 22.62 | 22.61 | 22.61 | 22.83 | 22.47 | 11.44M |
| December 25, 2025 | 22.55 | 22.73 | 22.73 | 22.9 | 22.53 | 13.77M |
| December 24, 2025 | 22.1 | 22.36 | 22.36 | 22.69 | 22.01 | 10.12M |
| December 23, 2025 | 22.16 | 22.15 | 22.15 | 22.4 | 21.88 | 15.02M |
| December 22, 2025 | 21.72 | 22.23 | 22.23 | 22.35 | 21.7 | 14.18M |
| December 19, 2025 | 21.6 | 21.72 | 21.72 | 21.91 | 21.53 | 8.8M |
| December 18, 2025 | 21.66 | 21.65 | 21.65 | 21.88 | 21.6 | 7.82M |
| December 17, 2025 | 21.56 | 21.8 | 21.8 | 21.95 | 21.11 | 13.77M |
| December 16, 2025 | 21.45 | 21.67 | 21.67 | 21.98 | 21.15 | 12.25M |
| December 15, 2025 | 21.5 | 21.46 | 21.46 | 21.93 | 21.38 | 7.09M |
| December 12, 2025 | 21.71 | 21.54 | 21.54 | 21.8 | 21.53 | 5.82M |
| December 11, 2025 | 21.94 | 21.63 | 21.63 | 22.05 | 21.63 | 6.62M |
| December 10, 2025 | 21.61 | 21.94 | 21.94 | 22.01 | 21.36 | 8.4M |
| December 09, 2025 | 21.89 | 21.62 | 21.62 | 22.05 | 21.62 | 6.82M |
| December 08, 2025 | 21.8 | 21.98 | 21.98 | 22.14 | 21.75 | 10.31M |
| December 05, 2025 | 21.27 | 21.72 | 21.72 | 21.87 | 21.19 | 11.17M |
| December 04, 2025 | 22.26 | 21.27 | 21.27 | 22.26 | 21.17 | 7.29M |
| December 03, 2025 | 22.3 | 21.41 | 21.41 | 22.41 | 21.21 | 20.21M |
| December 02, 2025 | 22.62 | 22.3 | 22.3 | 22.67 | 22.24 | 5.78M |
| December 01, 2025 | 22.22 | 22.65 | 22.65 | 22.73 | 22.11 | 8.56M |
| November 28, 2025 | 22.26 | 22.33 | 22.33 | 22.51 | 22.14 | 5.72M |
| November 27, 2025 | 22.42 | 22.23 | 22.23 | 22.6 | 22.21 | 6.56M |
| November 26, 2025 | 22.55 | 22.48 | 22.48 | 22.95 | 22.42 | 8.03M |
| November 25, 2025 | 22.68 | 22.56 | 22.56 | 22.93 | 22.56 | 9.69M |
| November 24, 2025 | 21.92 | 22.54 | 22.54 | 22.73 | 21.7 | 11.64M |
| November 21, 2025 | 22.5 | 21.85 | 21.85 | 22.75 | 21.79 | 12.57M |
| November 20, 2025 | 22.7 | 22.68 | 22.68 | 23.08 | 22.61 | 8.68M |