23.62
-0.38(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.95 | 23.62 | 23.62 | 24.29 | 23.6 | 9.52M |
| February 12, 2026 | 24.41 | 24 | 24 | 24.53 | 23.91 | 8.94M |
| February 11, 2026 | 25.09 | 24.65 | 24.65 | 25.35 | 24.49 | 10.19M |
| February 10, 2026 | 25.85 | 25.06 | 25.06 | 26.2 | 25.01 | 13.81M |
| February 09, 2026 | 25.63 | 26.2 | 26.2 | 27.07 | 24.78 | 16.76M |
| February 06, 2026 | 26.07 | 25.15 | 25.15 | 26.34 | 24.91 | 18.83M |
| February 05, 2026 | 26.57 | 26.5 | 26.5 | 27.69 | 26.42 | 17.48M |
| February 04, 2026 | 29.99 | 27.38 | 27.38 | 32.08 | 26.91 | 26.41M |
| February 03, 2026 | 29.11 | 29.73 | 29.73 | 30.77 | 28.99 | 22.72M |
| February 02, 2026 | 30 | 28.68 | 28.68 | 30.8 | 28.58 | 18.68M |
| January 30, 2026 | 31.32 | 30.3 | 30.3 | 31.8 | 28.86 | 29.06M |
| January 29, 2026 | 27.01 | 32.71 | 32.71 | 32.71 | 26.31 | 30.84M |
| January 28, 2026 | 28.65 | 27.26 | 27.26 | 29.53 | 27.07 | 23.38M |
| January 27, 2026 | 29.39 | 28.73 | 28.73 | 31.49 | 27.31 | 34.87M |
| January 26, 2026 | 31.15 | 30.02 | 30.02 | 32.99 | 28.45 | 43.14M |
| January 23, 2026 | 29.01 | 31.32 | 31.32 | 31.32 | 28.98 | 40.88M |
| January 22, 2026 | 25 | 26.1 | 26.1 | 26.66 | 24.68 | 34.99M |
| January 21, 2026 | 24.21 | 25.4 | 25.4 | 27 | 23.33 | 41.13M |
| January 20, 2026 | 23.74 | 24.45 | 24.45 | 25.72 | 23.51 | 37.2M |
| January 19, 2026 | 23.5 | 24.19 | 24.19 | 24.62 | 22.22 | 42.1M |
| January 16, 2026 | 19.84 | 23.54 | 23.54 | 23.54 | 19.67 | 31.78M |
| January 15, 2026 | 19.84 | 19.62 | 19.62 | 20.14 | 19.37 | 7.01M |
| January 14, 2026 | 20.41 | 20.11 | 20.11 | 20.77 | 19.74 | 10.62M |
| January 13, 2026 | 21.29 | 20.16 | 20.16 | 21.3 | 20.01 | 14.63M |
| January 12, 2026 | 21.89 | 21.3 | 21.3 | 22 | 20.75 | 20.24M |
| January 09, 2026 | 19.85 | 20.88 | 20.88 | 21.12 | 19.56 | 22.05M |
| January 08, 2026 | 18.9 | 19.85 | 19.85 | 20.2 | 18.87 | 17.51M |
| January 07, 2026 | 19.24 | 18.73 | 18.73 | 19.25 | 18.58 | 6.98M |
| January 06, 2026 | 18.95 | 19.25 | 19.25 | 19.46 | 18.68 | 8.82M |
| January 05, 2026 | 19.28 | 18.95 | 18.95 | 19.33 | 18.82 | 7.58M |
| December 31, 2025 | 19.65 | 19.28 | 19.28 | 19.95 | 19 | 8.12M |
| December 30, 2025 | 19.19 | 19.35 | 19.35 | 19.53 | 19 | 9.63M |
| December 29, 2025 | 19.03 | 19.29 | 19.29 | 19.43 | 18.72 | 9.2M |
| December 26, 2025 | 19.16 | 19.1 | 19.1 | 19.58 | 18.8 | 11.47M |
| December 25, 2025 | 18.67 | 19.16 | 19.16 | 19.19 | 18.51 | 12.7M |
| December 24, 2025 | 17.73 | 18.53 | 18.53 | 18.61 | 17.63 | 9.02M |
| December 23, 2025 | 17.91 | 17.65 | 17.65 | 18.17 | 17.6 | 4.01M |
| December 22, 2025 | 18.24 | 17.91 | 17.91 | 18.44 | 17.9 | 4.53M |
| December 19, 2025 | 17.8 | 18.12 | 18.12 | 18.23 | 17.8 | 4.16M |
| December 18, 2025 | 17.3 | 17.78 | 17.78 | 18.06 | 17.23 | 5.76M |
| December 17, 2025 | 18.16 | 17.4 | 17.4 | 18.2 | 17.04 | 7M |
| December 16, 2025 | 18.43 | 18.15 | 18.15 | 18.43 | 17.83 | 5.57M |
| December 15, 2025 | 18.3 | 18.5 | 18.5 | 18.8 | 18.11 | 6.77M |
| December 12, 2025 | 18.32 | 18.48 | 18.48 | 18.84 | 18.26 | 7.87M |
| December 11, 2025 | 18.5 | 18.42 | 18.42 | 19.27 | 18.35 | 9.16M |
| December 10, 2025 | 18.18 | 18.39 | 18.39 | 18.83 | 18.06 | 6.82M |
| December 09, 2025 | 18.48 | 18.22 | 18.22 | 18.61 | 18.19 | 6.55M |
| December 08, 2025 | 18.28 | 18.49 | 18.49 | 18.75 | 18.19 | 9.61M |
| December 05, 2025 | 17.55 | 18.24 | 18.24 | 18.27 | 17.27 | 8.65M |
| December 04, 2025 | 17.27 | 17.74 | 17.74 | 18.11 | 17.26 | 9.04M |
| December 03, 2025 | 17.27 | 17.24 | 17.24 | 17.78 | 17.1 | 2.91M |
| December 02, 2025 | 17.78 | 17.54 | 17.54 | 17.88 | 17.48 | 3.3M |
| December 01, 2025 | 17.81 | 17.88 | 17.88 | 18.34 | 17.66 | 5.3M |
| November 28, 2025 | 17.27 | 17.8 | 17.8 | 17.82 | 17.2 | 5.48M |
| November 27, 2025 | 17.68 | 17.3 | 17.3 | 17.75 | 17.09 | 4.46M |
| November 26, 2025 | 17.49 | 17.1 | 17.1 | 17.68 | 16.99 | 3.37M |
| November 25, 2025 | 17.01 | 17.37 | 17.37 | 17.49 | 16.93 | 4.21M |
| November 24, 2025 | 16.79 | 16.96 | 16.96 | 17.08 | 16.53 | 4.18M |
| November 21, 2025 | 17.05 | 16.58 | 16.58 | 17.34 | 16.3 | 5.55M |
| November 20, 2025 | 17.31 | 17.15 | 17.15 | 17.51 | 17.06 | 3.66M |