23.63
-0.4(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.23 | 23.63 | 23.63 | 24.65 | 23.63 | 15.27M |
| February 12, 2026 | 24.05 | 24.03 | 24.03 | 24.4 | 23.76 | 13.76M |
| February 11, 2026 | 23.8 | 24.22 | 24.22 | 24.99 | 23.8 | 17.72M |
| February 10, 2026 | 23.71 | 23.89 | 23.89 | 23.93 | 23.51 | 8.64M |
| February 09, 2026 | 23.88 | 23.78 | 23.78 | 23.95 | 23.51 | 11.55M |
| February 06, 2026 | 23.36 | 23.5 | 23.5 | 23.95 | 23.35 | 16.8M |
| February 05, 2026 | 23.17 | 23.55 | 23.55 | 24.17 | 22.95 | 21.85M |
| February 04, 2026 | 23 | 23.11 | 23.11 | 23.3 | 22.86 | 7.2M |
| February 03, 2026 | 22.88 | 23.1 | 23.1 | 23.1 | 22.55 | 8.08M |
| February 02, 2026 | 22.8 | 22.58 | 22.58 | 23.39 | 22.5 | 10.48M |
| January 30, 2026 | 23.18 | 22.81 | 22.81 | 23.29 | 22.62 | 9.18M |
| January 29, 2026 | 23.1 | 23.27 | 23.27 | 23.69 | 22.81 | 10.07M |
| January 28, 2026 | 23.5 | 23.26 | 23.26 | 23.66 | 23.25 | 6.76M |
| January 27, 2026 | 23.72 | 23.52 | 23.52 | 23.8 | 23.11 | 8.81M |
| January 26, 2026 | 24.51 | 23.72 | 23.72 | 24.65 | 23.58 | 15.25M |
| January 23, 2026 | 24.29 | 24.6 | 24.6 | 24.89 | 24.29 | 11.08M |
| January 22, 2026 | 24.49 | 24.26 | 24.26 | 24.49 | 24.2 | 8.86M |
| January 21, 2026 | 24.31 | 24.35 | 24.35 | 24.52 | 24.01 | 8.73M |
| January 20, 2026 | 24.8 | 24.43 | 24.43 | 25.13 | 24.18 | 11.24M |
| January 19, 2026 | 24.7 | 24.87 | 24.87 | 24.96 | 24.5 | 9.85M |
| January 16, 2026 | 25.52 | 24.8 | 24.8 | 25.75 | 24.73 | 13.38M |
| January 15, 2026 | 26.47 | 25.27 | 25.27 | 26.65 | 25 | 21.04M |
| January 14, 2026 | 26.09 | 26.71 | 26.71 | 26.93 | 26 | 22.57M |
| January 13, 2026 | 26.34 | 26.09 | 26.09 | 27.15 | 25.96 | 22.31M |
| January 12, 2026 | 25.8 | 26.29 | 26.29 | 27.65 | 25.65 | 27.3M |
| January 09, 2026 | 24.21 | 25.65 | 25.65 | 25.85 | 24.1 | 22.35M |
| January 08, 2026 | 23.83 | 24.22 | 24.22 | 24.88 | 23.82 | 18.1M |
| January 07, 2026 | 23.66 | 23.99 | 23.99 | 24.43 | 23.6 | 16.09M |
| January 06, 2026 | 23.57 | 23.8 | 23.8 | 24.07 | 23.5 | 15.95M |
| January 05, 2026 | 23.85 | 23.5 | 23.5 | 23.98 | 23.3 | 20.74M |
| December 31, 2025 | 21.88 | 23.84 | 23.84 | 24.46 | 21.59 | 38.17M |
| December 30, 2025 | 21.8 | 21.76 | 21.76 | 21.92 | 21.21 | 16.08M |
| December 29, 2025 | 21.55 | 21.49 | 21.49 | 21.88 | 21.48 | 8.22M |
| December 26, 2025 | 21.9 | 21.77 | 21.77 | 22.13 | 21.63 | 10M |
| December 25, 2025 | 21.58 | 21.95 | 21.95 | 22.03 | 21.55 | 9.51M |
| December 24, 2025 | 21.49 | 21.62 | 21.62 | 21.8 | 21.27 | 8.64M |
| December 23, 2025 | 21.82 | 21.36 | 21.36 | 21.98 | 21.24 | 13.82M |
| December 22, 2025 | 21.89 | 21.89 | 21.89 | 22.06 | 21.7 | 15.8M |
| December 19, 2025 | 22.03 | 22.08 | 22.08 | 22.55 | 21.86 | 20.7M |
| December 18, 2025 | 22.1 | 21.85 | 21.85 | 22.76 | 21.82 | 25.67M |
| December 17, 2025 | 21.89 | 22.44 | 22.44 | 23.09 | 21.29 | 36.22M |
| December 16, 2025 | 21.56 | 21.89 | 21.89 | 22.5 | 21.52 | 23.26M |
| December 15, 2025 | 20.98 | 21.63 | 21.63 | 22.12 | 20.88 | 25.34M |
| December 12, 2025 | 21.2 | 21.12 | 21.12 | 21.84 | 20.87 | 27.44M |
| December 11, 2025 | 20.3 | 21.01 | 21.01 | 21.34 | 20.1 | 29.52M |
| December 10, 2025 | 20.29 | 20.33 | 20.33 | 20.44 | 20.12 | 6.11M |
| December 09, 2025 | 20.5 | 20.28 | 20.28 | 20.76 | 20.25 | 9.25M |
| December 08, 2025 | 19.96 | 20.54 | 20.54 | 20.72 | 19.9 | 14.17M |
| December 05, 2025 | 20.01 | 19.95 | 19.95 | 20.19 | 19.63 | 8.41M |
| December 04, 2025 | 20.5 | 19.94 | 19.94 | 20.5 | 19.9 | 10.89M |
| December 03, 2025 | 20.01 | 20.06 | 20.06 | 20.25 | 19.88 | 7.94M |
| December 02, 2025 | 20.48 | 20 | 20 | 20.5 | 19.89 | 8.87M |
| December 01, 2025 | 20.6 | 20.34 | 20.34 | 20.71 | 20.27 | 10.64M |
| November 28, 2025 | 20.5 | 20.51 | 20.51 | 20.98 | 20.36 | 13.22M |
| November 27, 2025 | 19.9 | 20.39 | 20.39 | 21.15 | 19.9 | 28.05M |
| November 26, 2025 | 19.33 | 19.85 | 19.85 | 19.97 | 19.33 | 14.81M |
| November 25, 2025 | 19.2 | 19.35 | 19.35 | 19.55 | 19.17 | 11.75M |
| November 24, 2025 | 19.52 | 19.1 | 19.1 | 19.58 | 18.96 | 13.52M |
| November 21, 2025 | 20.21 | 19.29 | 19.29 | 20.61 | 19.22 | 23.84M |
| November 20, 2025 | 22 | 20.49 | 20.49 | 22.15 | 20.42 | 34.18M |