21.67
-0.28(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.89 | 21.67 | 21.67 | 21.98 | 21.67 | 3.33M |
| February 12, 2026 | 21.9 | 21.95 | 21.95 | 22.1 | 21.8 | 3.67M |
| February 11, 2026 | 21.97 | 21.93 | 21.93 | 22.03 | 21.81 | 2.27M |
| February 10, 2026 | 21.8 | 21.95 | 21.95 | 22.03 | 21.66 | 3.54M |
| February 09, 2026 | 22.06 | 21.79 | 21.79 | 22.06 | 21.64 | 4M |
| February 06, 2026 | 21.97 | 21.86 | 21.86 | 22.1 | 21.83 | 3.42M |
| February 05, 2026 | 21.77 | 21.98 | 21.98 | 22.27 | 21.73 | 3.63M |
| February 04, 2026 | 22.14 | 21.87 | 21.87 | 22.2 | 21.71 | 4.79M |
| February 03, 2026 | 22.55 | 22.14 | 22.14 | 22.77 | 21.91 | 6.01M |
| February 02, 2026 | 23.29 | 22.48 | 22.48 | 23.31 | 22.46 | 4.77M |
| January 30, 2026 | 23.53 | 23.4 | 23.4 | 24.09 | 23 | 5.91M |
| January 29, 2026 | 23.6 | 23.81 | 23.81 | 24.15 | 23.58 | 3.69M |
| January 28, 2026 | 24.36 | 23.44 | 23.44 | 24.49 | 23.4 | 4.73M |
| January 27, 2026 | 25.09 | 24.48 | 24.48 | 25.09 | 24.18 | 3.31M |
| January 26, 2026 | 24.96 | 25.11 | 25.11 | 25.26 | 24.68 | 3.46M |
| January 23, 2026 | 24.94 | 24.96 | 24.96 | 25.07 | 24.67 | 2.39M |
| January 22, 2026 | 25.26 | 24.94 | 24.94 | 25.3 | 24.7 | 2.42M |
| January 21, 2026 | 25.51 | 25.26 | 25.26 | 25.51 | 24.96 | 3.03M |
| January 20, 2026 | 25.26 | 25.53 | 25.53 | 25.74 | 25.16 | 3.54M |
| January 19, 2026 | 25.17 | 25.24 | 25.24 | 25.49 | 24.92 | 2.91M |
| January 16, 2026 | 25.18 | 25.22 | 25.22 | 25.45 | 24.82 | 3.54M |
| January 15, 2026 | 24.57 | 25.03 | 25.03 | 25.35 | 24.49 | 4.56M |
| January 14, 2026 | 24.32 | 24.62 | 24.62 | 24.93 | 24.18 | 4.94M |
| January 13, 2026 | 24.34 | 24.5 | 24.5 | 24.94 | 24.07 | 5.63M |
| January 12, 2026 | 25.17 | 24.39 | 24.39 | 25.36 | 23.93 | 7.19M |
| January 09, 2026 | 25.08 | 24.75 | 24.75 | 25.13 | 24.6 | 3.98M |
| January 08, 2026 | 25.16 | 25.06 | 25.06 | 25.33 | 24.97 | 2.76M |
| January 07, 2026 | 25.22 | 25.14 | 25.14 | 25.64 | 25.09 | 2.17M |
| January 06, 2026 | 25.36 | 25.28 | 25.28 | 25.58 | 25.1 | 2.99M |
| January 05, 2026 | 25.86 | 25.48 | 25.48 | 26.09 | 25.06 | 4.61M |
| December 31, 2025 | 25.36 | 25.86 | 25.86 | 26.17 | 25.32 | 4.08M |
| December 30, 2025 | 25.32 | 25.42 | 25.42 | 25.99 | 25.32 | 3.05M |
| December 29, 2025 | 25.23 | 25.55 | 25.55 | 25.78 | 25.12 | 3.61M |
| December 26, 2025 | 25.48 | 25.21 | 25.21 | 25.6 | 25.01 | 2.3M |
| December 25, 2025 | 25.2 | 25.55 | 25.55 | 25.94 | 25.06 | 3.88M |
| December 24, 2025 | 24.95 | 25.13 | 25.13 | 25.15 | 24.75 | 2.73M |
| December 23, 2025 | 25.21 | 25.05 | 25.05 | 25.44 | 24.96 | 3.73M |
| December 22, 2025 | 25.16 | 25.28 | 25.28 | 25.56 | 24.99 | 4.42M |
| December 19, 2025 | 24.37 | 25.28 | 25.28 | 25.3 | 24.15 | 5.82M |
| December 18, 2025 | 23.59 | 24.27 | 24.27 | 24.47 | 23.56 | 3.71M |
| December 17, 2025 | 23.7 | 23.79 | 23.79 | 24.2 | 23.25 | 3.65M |
| December 16, 2025 | 23.1 | 23.76 | 23.76 | 24.16 | 23 | 4.66M |
| December 15, 2025 | 22.97 | 23.22 | 23.22 | 23.48 | 22.84 | 1.7M |
| December 12, 2025 | 22.86 | 22.83 | 22.83 | 23.07 | 22.62 | 1.04M |
| December 11, 2025 | 23.1 | 22.75 | 22.75 | 23.1 | 22.68 | 1.24M |
| December 10, 2025 | 22.96 | 23.03 | 23.03 | 23.27 | 22.9 | 1.01M |
| December 09, 2025 | 23.08 | 22.87 | 22.87 | 23.23 | 22.85 | 1.2M |
| December 08, 2025 | 23.43 | 23.13 | 23.13 | 23.56 | 23.05 | 2.22M |
| December 05, 2025 | 23.56 | 23.44 | 23.44 | 23.69 | 23.2 | 1.26M |
| December 04, 2025 | 22.74 | 23.5 | 23.5 | 23.71 | 22.74 | 1.23M |
| December 03, 2025 | 23.68 | 23.7 | 23.7 | 23.76 | 23.46 | 1.36M |
| December 02, 2025 | 23.49 | 23.59 | 23.59 | 23.67 | 23.35 | 1.24M |
| December 01, 2025 | 23.33 | 23.5 | 23.5 | 23.56 | 23.12 | 2.02M |
| November 28, 2025 | 22.74 | 23.24 | 23.24 | 23.3 | 22.55 | 2.44M |
| November 27, 2025 | 23 | 22.73 | 22.73 | 23.2 | 22.61 | 3.33M |
| November 26, 2025 | 22.82 | 22.97 | 22.97 | 23.38 | 22.69 | 2M |
| November 25, 2025 | 22.66 | 22.69 | 22.69 | 22.94 | 22.66 | 1.59M |
| November 24, 2025 | 22.49 | 22.77 | 22.77 | 22.93 | 22.44 | 1.71M |
| November 21, 2025 | 23 | 22.45 | 22.45 | 23.2 | 22.44 | 3.51M |
| November 20, 2025 | 24.3 | 23.15 | 23.15 | 24.38 | 23.04 | 3.86M |