25.38
+0.08(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.3 | 25.38 | 25.38 | 25.83 | 25.16 | 8.53M |
| February 12, 2026 | 25.19 | 25.3 | 25.3 | 25.4 | 25.04 | 6.54M |
| February 11, 2026 | 25.25 | 25.13 | 25.13 | 25.51 | 25.08 | 5.59M |
| February 10, 2026 | 25.24 | 25.2 | 25.2 | 25.38 | 25.06 | 6.77M |
| February 09, 2026 | 25 | 25.05 | 25.05 | 25.16 | 24.93 | 7.45M |
| February 06, 2026 | 24.55 | 24.73 | 24.73 | 25.01 | 24.3 | 7.19M |
| February 05, 2026 | 25.09 | 24.7 | 24.7 | 25.09 | 24.67 | 7.03M |
| February 04, 2026 | 24.95 | 25.09 | 25.09 | 25.23 | 24.69 | 9.22M |
| February 03, 2026 | 24.38 | 25.07 | 25.07 | 25.16 | 24.22 | 12.29M |
| February 02, 2026 | 24.74 | 24.15 | 24.15 | 25.02 | 24.14 | 11.36M |
| January 30, 2026 | 25.23 | 24.87 | 24.87 | 25.45 | 24.48 | 10.99M |
| January 29, 2026 | 25.66 | 25.28 | 25.28 | 26.15 | 25.25 | 11.67M |
| January 28, 2026 | 26.04 | 25.81 | 25.81 | 26.18 | 25.72 | 8.76M |
| January 27, 2026 | 25.59 | 26.12 | 26.12 | 26.3 | 24.83 | 14.6M |
| January 26, 2026 | 26.5 | 25.62 | 25.62 | 26.59 | 25.55 | 12.93M |
| January 23, 2026 | 26.02 | 26.42 | 26.42 | 26.47 | 25.86 | 13.13M |
| January 22, 2026 | 25.86 | 25.96 | 25.96 | 26.13 | 25.76 | 8.27M |
| January 21, 2026 | 25.3 | 25.86 | 25.86 | 26.1 | 25.16 | 10.53M |
| January 20, 2026 | 25.75 | 25.36 | 25.36 | 25.98 | 25.17 | 12.56M |
| January 19, 2026 | 26.17 | 25.89 | 25.89 | 26.2 | 25.81 | 9.84M |
| January 16, 2026 | 26.02 | 26.16 | 26.16 | 26.29 | 25.75 | 13.38M |
| January 15, 2026 | 26.07 | 25.85 | 25.85 | 26.19 | 25.7 | 11.48M |
| January 14, 2026 | 26.1 | 26.15 | 26.15 | 26.77 | 25.81 | 18.53M |
| January 13, 2026 | 27 | 26 | 26 | 27.09 | 25.89 | 17.72M |
| January 12, 2026 | 25.8 | 26.95 | 26.95 | 26.96 | 25.77 | 22.49M |
| January 09, 2026 | 25.47 | 25.7 | 25.7 | 25.77 | 25.25 | 13.75M |
| January 08, 2026 | 25.34 | 25.41 | 25.41 | 25.68 | 25.16 | 10.48M |
| January 07, 2026 | 25.59 | 25.34 | 25.34 | 25.68 | 25.25 | 10.62M |
| January 06, 2026 | 25.3 | 25.57 | 25.57 | 25.74 | 25.3 | 12.77M |
| January 05, 2026 | 24.95 | 25.32 | 25.32 | 25.35 | 24.95 | 11.19M |
| December 31, 2025 | 25.11 | 24.86 | 24.86 | 25.19 | 24.75 | 8.08M |
| December 30, 2025 | 24.85 | 24.84 | 24.84 | 25.12 | 24.77 | 6.89M |
| December 29, 2025 | 24.89 | 24.96 | 24.96 | 25.15 | 24.85 | 7.63M |
| December 26, 2025 | 25.11 | 24.87 | 24.87 | 25.25 | 24.8 | 8.66M |
| December 25, 2025 | 25.03 | 25.11 | 25.11 | 25.25 | 24.87 | 8.54M |
| December 24, 2025 | 24.3 | 24.9 | 24.9 | 24.98 | 24.28 | 11.23M |
| December 23, 2025 | 24.43 | 24.28 | 24.28 | 24.57 | 24.22 | 6.71M |
| December 22, 2025 | 24.36 | 24.45 | 24.45 | 24.69 | 24.3 | 8.18M |
| December 19, 2025 | 24.16 | 24.25 | 24.25 | 24.45 | 24.13 | 6.49M |
| December 18, 2025 | 24.1 | 24.05 | 24.05 | 24.48 | 24.01 | 6.62M |
| December 17, 2025 | 23.89 | 24.3 | 24.3 | 24.39 | 23.63 | 8.73M |
| December 16, 2025 | 24.09 | 23.88 | 23.88 | 24.32 | 23.81 | 7.97M |
| December 15, 2025 | 24.8 | 24.2 | 24.2 | 24.8 | 24.17 | 9.94M |
| December 12, 2025 | 24.47 | 24.94 | 24.94 | 24.94 | 24.33 | 10.97M |
| December 11, 2025 | 25.03 | 24.51 | 24.51 | 25.08 | 24.5 | 8.78M |
| December 10, 2025 | 25.2 | 25.08 | 25.08 | 25.25 | 24.6 | 9.85M |
| December 09, 2025 | 25.11 | 25.18 | 25.18 | 25.5 | 25.06 | 8.88M |
| December 08, 2025 | 25.11 | 25.15 | 25.15 | 25.35 | 25.09 | 8.78M |
| December 05, 2025 | 24.99 | 25.1 | 25.1 | 25.14 | 24.52 | 7.43M |
| December 04, 2025 | 25.62 | 24.84 | 24.84 | 25.62 | 24.62 | 7.95M |
| December 03, 2025 | 25.74 | 25.09 | 25.09 | 25.75 | 25.04 | 9.76M |
| December 02, 2025 | 26.13 | 25.72 | 25.72 | 26.13 | 25.68 | 9.06M |
| December 01, 2025 | 25.3 | 26.1 | 26.1 | 26.34 | 25.06 | 16.07M |
| November 28, 2025 | 25.62 | 25.46 | 25.46 | 25.86 | 25.27 | 11.44M |
| November 27, 2025 | 25.45 | 25.59 | 25.59 | 26.3 | 25.38 | 12.82M |
| November 26, 2025 | 25.7 | 25.53 | 25.53 | 25.96 | 25.38 | 13.12M |
| November 25, 2025 | 26.2 | 25.75 | 25.75 | 26.44 | 25.61 | 14.09M |
| November 24, 2025 | 25.8 | 26.11 | 26.11 | 26.2 | 25.44 | 10.01M |
| November 21, 2025 | 26.3 | 25.52 | 25.52 | 26.58 | 25.41 | 14.25M |
| November 20, 2025 | 26.45 | 26.73 | 26.73 | 27.05 | 26.42 | 12.25M |