22.73
+0.13(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.58 | 22.73 | 22.73 | 23.4 | 22.42 | 13.85M |
| February 12, 2026 | 22.32 | 22.6 | 22.6 | 22.76 | 22.16 | 12.71M |
| February 11, 2026 | 22.35 | 22.23 | 22.23 | 22.57 | 22.18 | 10.79M |
| February 10, 2026 | 21.95 | 22.52 | 22.52 | 22.66 | 21.75 | 18.19M |
| February 09, 2026 | 21.87 | 21.88 | 21.88 | 22.08 | 21.65 | 11.67M |
| February 06, 2026 | 21.9 | 21.55 | 21.55 | 21.95 | 21.45 | 9.29M |
| February 05, 2026 | 22.02 | 21.92 | 21.92 | 22.24 | 21.87 | 8.02M |
| February 04, 2026 | 22.53 | 22.13 | 22.13 | 22.67 | 21.9 | 10.88M |
| February 03, 2026 | 22.75 | 22.75 | 22.75 | 22.95 | 22.39 | 8.75M |
| February 02, 2026 | 23.19 | 22.48 | 22.48 | 23.36 | 22.42 | 10.32M |
| January 30, 2026 | 23.88 | 23.01 | 23.01 | 23.98 | 22.97 | 14.18M |
| January 29, 2026 | 23.86 | 24.01 | 24.01 | 25.08 | 23.38 | 15.87M |
| January 28, 2026 | 24.42 | 24 | 24 | 24.8 | 23.92 | 10.89M |
| January 27, 2026 | 24.87 | 24.63 | 24.63 | 25.2 | 23.86 | 15.48M |
| January 26, 2026 | 24.9 | 24.86 | 24.86 | 26.55 | 24.7 | 25.17M |
| January 23, 2026 | 25.78 | 26.11 | 26.11 | 26.26 | 25.45 | 13.33M |
| January 22, 2026 | 25.7 | 25.67 | 25.67 | 26.1 | 25.51 | 9.72M |
| January 21, 2026 | 25.63 | 25.61 | 25.61 | 26.42 | 25.53 | 13.11M |
| January 20, 2026 | 27.09 | 26.02 | 26.02 | 27.27 | 25.75 | 17.07M |
| January 19, 2026 | 26.8 | 26.84 | 26.84 | 27.16 | 26.27 | 17.59M |
| January 16, 2026 | 27.7 | 26.99 | 26.99 | 28.25 | 26.88 | 23.53M |
| January 15, 2026 | 28.05 | 27.99 | 27.99 | 28.64 | 27.59 | 29.6M |
| January 14, 2026 | 29.01 | 28.7 | 28.7 | 30.44 | 28.28 | 50.04M |
| January 13, 2026 | 29.38 | 27.94 | 27.94 | 29.8 | 27.69 | 45.64M |
| January 12, 2026 | 26.99 | 28.99 | 28.99 | 29.28 | 26.38 | 47.58M |
| January 09, 2026 | 24.77 | 25.94 | 25.94 | 26.1 | 24.75 | 30.01M |
| January 08, 2026 | 24.45 | 25.2 | 25.2 | 26.3 | 24.28 | 37.21M |
| January 07, 2026 | 24.15 | 23.75 | 23.75 | 24.2 | 23.67 | 14.25M |
| January 06, 2026 | 24.1 | 24.27 | 24.27 | 24.37 | 23.86 | 18.05M |
| January 05, 2026 | 23.05 | 23.91 | 23.91 | 23.95 | 22.91 | 18.22M |
| December 31, 2025 | 22.42 | 22.97 | 22.97 | 23.49 | 22.42 | 16.89M |
| December 30, 2025 | 22.2 | 22.53 | 22.53 | 22.95 | 22.2 | 11.99M |
| December 29, 2025 | 22.02 | 22.12 | 22.12 | 22.35 | 21.84 | 7.29M |
| December 26, 2025 | 22.11 | 22.06 | 22.06 | 22.37 | 21.89 | 6.59M |
| December 25, 2025 | 21.99 | 22.23 | 22.23 | 22.38 | 21.96 | 5.96M |
| December 24, 2025 | 21.7 | 21.93 | 21.93 | 22.04 | 21.63 | 5.33M |
| December 23, 2025 | 22.08 | 21.71 | 21.71 | 22.28 | 21.7 | 6.44M |
| December 22, 2025 | 21.99 | 22.1 | 22.1 | 22.2 | 21.9 | 5.5M |
| December 19, 2025 | 22.01 | 22.05 | 22.05 | 22.22 | 21.87 | 6.87M |
| December 18, 2025 | 22 | 22.03 | 22.03 | 22.44 | 21.86 | 6.92M |
| December 17, 2025 | 21.71 | 22.22 | 22.22 | 22.28 | 21.61 | 9.54M |
| December 16, 2025 | 21.91 | 21.9 | 21.9 | 22.47 | 21.69 | 9.89M |
| December 15, 2025 | 23 | 22 | 22 | 23 | 22 | 14.92M |
| December 12, 2025 | 22.12 | 22.1 | 22.1 | 22.29 | 21.86 | 8.57M |
| December 11, 2025 | 22.45 | 22.12 | 22.12 | 22.55 | 22.1 | 4.91M |
| December 10, 2025 | 22.3 | 22.45 | 22.45 | 22.74 | 22.17 | 5.02M |
| December 09, 2025 | 22.39 | 22.33 | 22.33 | 22.6 | 22.29 | 5.21M |
| December 08, 2025 | 21.93 | 22.45 | 22.45 | 22.64 | 21.9 | 6.97M |
| December 05, 2025 | 21.92 | 21.9 | 21.9 | 22.13 | 21.6 | 7.24M |
| December 04, 2025 | 23.37 | 21.8 | 21.8 | 23.37 | 21.41 | 7.26M |
| December 03, 2025 | 22.88 | 21.71 | 21.71 | 22.88 | 21.62 | 11.91M |
| December 02, 2025 | 23.29 | 22.81 | 22.81 | 23.35 | 22.74 | 6.16M |
| December 01, 2025 | 23.14 | 23.31 | 23.31 | 23.5 | 22.82 | 6.56M |
| November 28, 2025 | 23.37 | 23.14 | 23.14 | 23.58 | 22.93 | 7.46M |
| November 27, 2025 | 23.5 | 23.34 | 23.34 | 23.75 | 23.28 | 6.15M |
| November 26, 2025 | 23.6 | 23.6 | 23.6 | 24.24 | 23.56 | 10.25M |
| November 25, 2025 | 23.4 | 23.88 | 23.88 | 24.17 | 23.4 | 12.11M |
| November 24, 2025 | 22.83 | 23.49 | 23.49 | 23.68 | 22.21 | 14.92M |
| November 21, 2025 | 22.51 | 22.52 | 22.52 | 23.11 | 22.27 | 9.97M |
| November 20, 2025 | 23.2 | 22.75 | 22.75 | 23.38 | 22.75 | 7.27M |