23.30
+0.09(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.15 | 23.3 | 23.3 | 23.63 | 22.99 | 1.23M |
| February 12, 2026 | 23.34 | 23.21 | 23.21 | 23.5 | 23.19 | 1.29M |
| February 11, 2026 | 23.5 | 23.37 | 23.37 | 23.61 | 23.31 | 1.12M |
| February 10, 2026 | 23.5 | 23.5 | 23.5 | 23.64 | 23.31 | 1.08M |
| February 09, 2026 | 23.15 | 23.5 | 23.5 | 23.65 | 22.92 | 1.85M |
| February 06, 2026 | 22.85 | 22.86 | 22.86 | 23.22 | 22.68 | 1.46M |
| February 05, 2026 | 22.89 | 23.01 | 23.01 | 24.16 | 22.88 | 3.74M |
| February 04, 2026 | 22.88 | 23 | 23 | 23 | 22.5 | 1.33M |
| February 03, 2026 | 22.51 | 22.82 | 22.82 | 22.92 | 22.51 | 1.21M |
| February 02, 2026 | 22.6 | 22.4 | 22.4 | 22.96 | 22.36 | 1.65M |
| January 30, 2026 | 23 | 22.66 | 22.66 | 23.05 | 22.4 | 1.55M |
| January 29, 2026 | 22.67 | 22.95 | 22.95 | 23.49 | 22.17 | 3.4M |
| January 28, 2026 | 23.25 | 22.7 | 22.7 | 23.39 | 22.6 | 2.25M |
| January 27, 2026 | 23.4 | 23.25 | 23.25 | 23.55 | 22.56 | 2.53M |
| January 26, 2026 | 23.99 | 23.38 | 23.38 | 24.08 | 23.1 | 2.6M |
| January 23, 2026 | 24.05 | 23.96 | 23.96 | 24.2 | 23.82 | 2.37M |
| January 22, 2026 | 24.05 | 24.17 | 24.17 | 24.68 | 23.82 | 1.78M |
| January 21, 2026 | 24.18 | 23.88 | 23.88 | 24.35 | 23.81 | 1.85M |
| January 20, 2026 | 24.89 | 23.96 | 23.96 | 25.04 | 23.86 | 2.95M |
| January 19, 2026 | 24.98 | 24.89 | 24.89 | 25.09 | 24.52 | 2.7M |
| January 16, 2026 | 24.99 | 25.26 | 25.26 | 25.68 | 24.7 | 4.84M |
| January 15, 2026 | 24 | 24.76 | 24.76 | 26 | 24 | 5.87M |
| January 14, 2026 | 23.57 | 24 | 24 | 24.68 | 23.57 | 4.64M |
| January 13, 2026 | 23.81 | 23.55 | 23.55 | 24.25 | 23.45 | 3.21M |
| January 12, 2026 | 23.68 | 23.82 | 23.82 | 23.84 | 23.32 | 3.28M |
| January 09, 2026 | 23.37 | 23.38 | 23.38 | 23.45 | 23.03 | 2.93M |
| January 08, 2026 | 23.47 | 23.44 | 23.44 | 23.6 | 22.93 | 2.52M |
| January 07, 2026 | 24 | 23.4 | 23.4 | 24 | 23.2 | 3.38M |
| January 06, 2026 | 22.79 | 23.78 | 23.78 | 24.12 | 22.73 | 5.65M |
| January 05, 2026 | 23.09 | 22.77 | 22.77 | 23.1 | 22.33 | 2.68M |
| December 31, 2025 | 22 | 23 | 23 | 23.73 | 21.86 | 5.02M |
| December 30, 2025 | 22.21 | 21.86 | 21.86 | 22.3 | 21.81 | 1.15M |
| December 29, 2025 | 21.7 | 22.23 | 22.23 | 22.43 | 21.53 | 1.88M |
| December 26, 2025 | 22.22 | 21.7 | 21.7 | 22.22 | 21.6 | 1.34M |
| December 25, 2025 | 21.98 | 22.02 | 22.02 | 22.31 | 21.82 | 1.67M |
| December 24, 2025 | 21.55 | 21.71 | 21.71 | 21.9 | 21.48 | 1.24M |
| December 23, 2025 | 21.46 | 21.55 | 21.55 | 21.62 | 21.14 | 1.29M |
| December 22, 2025 | 21.61 | 21.5 | 21.5 | 21.75 | 21.47 | 1.18M |
| December 19, 2025 | 21.31 | 21.5 | 21.5 | 21.6 | 21.26 | 1.16M |
| December 18, 2025 | 20.9 | 21.3 | 21.3 | 21.39 | 20.9 | 1.39M |
| December 17, 2025 | 20.97 | 21.05 | 21.05 | 21.14 | 20.55 | 1.35M |
| December 16, 2025 | 21.2 | 21.04 | 21.04 | 21.4 | 20.81 | 1.32M |
| December 15, 2025 | 21.58 | 21.2 | 21.2 | 21.58 | 20.93 | 1.92M |
| December 12, 2025 | 21.69 | 21.58 | 21.58 | 21.94 | 21.31 | 2.22M |
| December 11, 2025 | 22.12 | 21.6 | 21.6 | 22.18 | 21.47 | 1.84M |
| December 10, 2025 | 22.44 | 22.12 | 22.12 | 22.58 | 21.8 | 1.95M |
| December 09, 2025 | 22.99 | 22.5 | 22.5 | 23.36 | 22.46 | 2.37M |
| December 08, 2025 | 23.25 | 22.9 | 22.9 | 23.26 | 22.81 | 2.44M |
| December 05, 2025 | 23.11 | 23.13 | 23.13 | 23.2 | 22.7 | 1.06M |
| December 04, 2025 | 23.84 | 23.01 | 23.01 | 23.84 | 22.82 | 831,310 |
| December 03, 2025 | 23.69 | 23.23 | 23.23 | 23.73 | 23.12 | 996,900 |
| December 02, 2025 | 24.12 | 23.58 | 23.58 | 24.16 | 23.56 | 1.33M |
| December 01, 2025 | 25.08 | 24.2 | 24.2 | 25.3 | 23.96 | 3.53M |
| November 28, 2025 | 23.84 | 25.21 | 25.21 | 25.22 | 23.64 | 2.16M |
| November 27, 2025 | 23.65 | 23.84 | 23.84 | 24.2 | 23.53 | 862,500 |
| November 26, 2025 | 24.18 | 23.55 | 23.55 | 24.35 | 23.5 | 1.06M |
| November 25, 2025 | 24.22 | 24.08 | 24.08 | 24.58 | 23.94 | 1.09M |
| November 24, 2025 | 23.21 | 24.08 | 24.08 | 24.24 | 23.16 | 1.92M |
| November 21, 2025 | 23.6 | 23.04 | 23.04 | 24.29 | 23 | 1.73M |
| November 20, 2025 | 24.12 | 23.94 | 23.94 | 24.29 | 23.72 | 818,411 |