22.27
-0.53(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.8 | 22.27 | 22.27 | 23 | 22.27 | 8.15M |
| February 12, 2026 | 23.33 | 22.8 | 22.8 | 23.4 | 22.8 | 9.16M |
| February 11, 2026 | 23.34 | 23.32 | 23.32 | 23.48 | 23.27 | 5.4M |
| February 10, 2026 | 23.8 | 23.44 | 23.44 | 23.85 | 23.39 | 9.25M |
| February 09, 2026 | 23.81 | 23.85 | 23.85 | 23.88 | 23.58 | 8.49M |
| February 06, 2026 | 24.08 | 23.74 | 23.74 | 24.44 | 23.5 | 14.03M |
| February 05, 2026 | 23.96 | 24.44 | 24.44 | 24.85 | 23.91 | 16.26M |
| February 04, 2026 | 23.97 | 24.1 | 24.1 | 24.24 | 23.88 | 7.85M |
| February 03, 2026 | 23.95 | 24.18 | 24.18 | 24.39 | 23.85 | 9.48M |
| February 02, 2026 | 23.67 | 24.21 | 24.21 | 24.69 | 23.65 | 13.83M |
| January 30, 2026 | 24.44 | 23.84 | 23.84 | 24.44 | 23.8 | 13.27M |
| January 29, 2026 | 23.61 | 24.88 | 24.88 | 24.9 | 23.09 | 21.22M |
| January 28, 2026 | 23.68 | 23.73 | 23.73 | 23.94 | 23.5 | 7.99M |
| January 27, 2026 | 24.11 | 23.68 | 23.68 | 24.24 | 23.55 | 9.67M |
| January 26, 2026 | 24.57 | 24.2 | 24.2 | 24.61 | 23.73 | 13.47M |
| January 23, 2026 | 24.34 | 24.5 | 24.5 | 24.58 | 24.27 | 9.04M |
| January 22, 2026 | 24.18 | 24.3 | 24.3 | 24.4 | 24.03 | 9.36M |
| January 21, 2026 | 24.45 | 24.09 | 24.09 | 24.5 | 24 | 12.69M |
| January 20, 2026 | 24.98 | 24.58 | 24.58 | 25.1 | 24.4 | 13.54M |
| January 19, 2026 | 24.68 | 25.1 | 25.1 | 25.55 | 24.6 | 15.88M |
| January 16, 2026 | 24.87 | 24.45 | 24.45 | 24.9 | 24.3 | 10.49M |
| January 15, 2026 | 25.01 | 24.68 | 24.68 | 25.54 | 24.5 | 16.87M |
| January 14, 2026 | 24.89 | 25.01 | 25.01 | 25.79 | 24.65 | 20.46M |
| January 13, 2026 | 25.51 | 24.91 | 24.91 | 25.8 | 24.78 | 22.56M |
| January 12, 2026 | 23.82 | 25.69 | 25.69 | 25.88 | 23.81 | 38.42M |
| January 09, 2026 | 23.6 | 23.8 | 23.8 | 23.89 | 23.56 | 10.44M |
| January 08, 2026 | 23.47 | 23.7 | 23.7 | 23.78 | 23.21 | 10.52M |
| January 07, 2026 | 23.48 | 23.43 | 23.43 | 23.68 | 23.37 | 9.15M |
| January 06, 2026 | 23.2 | 23.53 | 23.53 | 23.55 | 23.13 | 9.28M |
| January 05, 2026 | 23.15 | 23.18 | 23.18 | 23.18 | 22.94 | 6.97M |
| December 31, 2025 | 22.94 | 23.15 | 23.15 | 23.21 | 22.9 | 6.88M |
| December 30, 2025 | 22.9 | 22.94 | 22.94 | 23.09 | 22.88 | 4.97M |
| December 29, 2025 | 23.3 | 23.05 | 23.05 | 23.44 | 23 | 7.21M |
| December 26, 2025 | 23.56 | 23.38 | 23.38 | 23.69 | 23.34 | 7.88M |
| December 25, 2025 | 23.6 | 23.55 | 23.55 | 23.72 | 23.43 | 6.23M |
| December 24, 2025 | 23.4 | 23.59 | 23.59 | 23.67 | 23.38 | 5.94M |
| December 23, 2025 | 24 | 23.53 | 23.53 | 24 | 23.47 | 10.49M |
| December 22, 2025 | 24.01 | 23.97 | 23.97 | 24.09 | 23.75 | 13.44M |
| December 19, 2025 | 23.97 | 24.23 | 24.23 | 24.44 | 23.6 | 18.45M |
| December 18, 2025 | 23.5 | 23.76 | 23.76 | 24.3 | 23.36 | 15.71M |
| December 17, 2025 | 23.49 | 23.64 | 23.64 | 24.11 | 23.08 | 15.51M |
| December 16, 2025 | 22.92 | 23.66 | 23.66 | 24.28 | 22.8 | 22.48M |
| December 15, 2025 | 22.6 | 22.7 | 22.7 | 22.9 | 22.53 | 6.19M |
| December 12, 2025 | 22.39 | 22.53 | 22.53 | 22.6 | 22.35 | 4.16M |
| December 11, 2025 | 22.82 | 22.41 | 22.41 | 22.93 | 22.41 | 7.8M |
| December 10, 2025 | 23.2 | 23 | 23 | 23.51 | 22.85 | 8.12M |
| December 09, 2025 | 22.8 | 23.19 | 23.19 | 23.5 | 22.68 | 8.99M |
| December 08, 2025 | 23.15 | 22.82 | 22.82 | 23.23 | 22.66 | 7.6M |
| December 05, 2025 | 23.56 | 23.14 | 23.14 | 23.56 | 22.8 | 4.96M |
| December 04, 2025 | 22.5 | 22.98 | 22.98 | 23.7 | 22.5 | 8.62M |
| December 03, 2025 | 23.48 | 23.71 | 23.71 | 23.96 | 23.25 | 10.22M |
| December 02, 2025 | 23.21 | 23.4 | 23.4 | 23.98 | 23.19 | 9.04M |
| December 01, 2025 | 22.83 | 23.29 | 23.29 | 23.52 | 22.82 | 7.74M |
| November 28, 2025 | 22.5 | 22.82 | 22.82 | 22.88 | 22.35 | 6.2M |
| November 27, 2025 | 22.76 | 22.52 | 22.52 | 22.99 | 22.49 | 5.15M |
| November 26, 2025 | 22.6 | 22.67 | 22.67 | 23.02 | 22.5 | 5.88M |
| November 25, 2025 | 22.5 | 22.59 | 22.59 | 22.77 | 22.34 | 5.83M |
| November 24, 2025 | 22.33 | 22.46 | 22.46 | 22.59 | 22.11 | 6.94M |
| November 21, 2025 | 23.1 | 22.32 | 22.32 | 23.4 | 22.29 | 10.09M |
| November 20, 2025 | 23.91 | 23.22 | 23.22 | 23.94 | 23.22 | 8.15M |