25.00
-0.38(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.38 | 25 | 25 | 25.45 | 24.94 | 5.25M |
| February 12, 2026 | 25.2 | 25.38 | 25.38 | 25.5 | 24.88 | 6.93M |
| February 11, 2026 | 25.1 | 25.2 | 25.2 | 25.4 | 24.86 | 5.3M |
| February 10, 2026 | 25.01 | 25.21 | 25.21 | 25.65 | 24.96 | 8.09M |
| February 09, 2026 | 24.11 | 25.19 | 25.19 | 25.68 | 24.06 | 11.17M |
| February 06, 2026 | 23.34 | 23.91 | 23.91 | 24.16 | 23 | 5.39M |
| February 05, 2026 | 23.96 | 23.51 | 23.51 | 24.09 | 23.47 | 5.24M |
| February 04, 2026 | 24.14 | 24.12 | 24.12 | 24.46 | 23.87 | 5.26M |
| February 03, 2026 | 24.31 | 24.29 | 24.29 | 24.35 | 23.75 | 5.51M |
| February 02, 2026 | 24.36 | 23.99 | 23.99 | 24.86 | 23.97 | 5.88M |
| January 30, 2026 | 24.32 | 24.48 | 24.48 | 24.72 | 23.91 | 7.41M |
| January 29, 2026 | 24.76 | 24.45 | 24.45 | 25.32 | 24.17 | 8.47M |
| January 28, 2026 | 25.34 | 24.9 | 24.9 | 25.34 | 24.58 | 10.23M |
| January 27, 2026 | 25.71 | 25.34 | 25.34 | 25.88 | 24.86 | 10.27M |
| January 26, 2026 | 26 | 25.96 | 25.96 | 26.93 | 25.11 | 15.53M |
| January 23, 2026 | 26 | 25.76 | 25.76 | 26.33 | 25.63 | 13.92M |
| January 22, 2026 | 25.21 | 26.02 | 26.02 | 26.26 | 25.1 | 15.49M |
| January 21, 2026 | 24.65 | 25.21 | 25.21 | 25.31 | 24.3 | 10M |
| January 20, 2026 | 24.82 | 25.02 | 25.02 | 25.5 | 24.7 | 10.37M |
| January 19, 2026 | 24.45 | 25.02 | 25.02 | 25.53 | 24.35 | 13.8M |
| January 16, 2026 | 25.42 | 24.45 | 24.45 | 25.83 | 24.45 | 23.35M |
| January 15, 2026 | 25.5 | 25.91 | 25.91 | 27.55 | 25.36 | 31.95M |
| January 14, 2026 | 24.7 | 26.18 | 26.18 | 26.56 | 24 | 31.84M |
| January 13, 2026 | 23.89 | 24.83 | 24.83 | 25.5 | 23.4 | 27M |
| January 12, 2026 | 23.55 | 23.93 | 23.93 | 24.16 | 23.35 | 14.3M |
| January 09, 2026 | 23.32 | 23.52 | 23.52 | 23.62 | 23.26 | 8.98M |
| January 08, 2026 | 23.25 | 23.37 | 23.37 | 23.58 | 23.2 | 7.98M |
| January 07, 2026 | 23.1 | 23.37 | 23.37 | 23.98 | 23.1 | 12.3M |
| January 06, 2026 | 23 | 23.23 | 23.23 | 23.41 | 22.91 | 9.12M |
| January 05, 2026 | 22.76 | 22.98 | 22.98 | 23.03 | 22.66 | 7.1M |
| December 31, 2025 | 23.19 | 22.78 | 22.78 | 23.2 | 22.71 | 7.48M |
| December 30, 2025 | 22.47 | 23.2 | 23.2 | 23.5 | 22.35 | 13.24M |
| December 29, 2025 | 22.22 | 22.64 | 22.64 | 22.84 | 22.22 | 6.91M |
| December 26, 2025 | 22.6 | 22.32 | 22.32 | 22.77 | 22.31 | 7.08M |
| December 25, 2025 | 22.49 | 22.75 | 22.75 | 22.8 | 22.33 | 8.42M |
| December 24, 2025 | 21.81 | 22.46 | 22.46 | 22.94 | 21.75 | 11.1M |
| December 23, 2025 | 22.01 | 21.83 | 21.83 | 22.1 | 21.68 | 5.05M |
| December 22, 2025 | 22.2 | 22.19 | 22.19 | 22.29 | 21.96 | 5.84M |
| December 19, 2025 | 21.68 | 21.92 | 21.92 | 22.08 | 21.64 | 4.96M |
| December 18, 2025 | 21.59 | 21.58 | 21.58 | 22.01 | 21.55 | 4.31M |
| December 17, 2025 | 21.92 | 21.83 | 21.83 | 22.18 | 21.3 | 6.94M |
| December 16, 2025 | 22.22 | 21.77 | 21.77 | 22.45 | 21.77 | 5.61M |
| December 15, 2025 | 21.84 | 22 | 22 | 22.43 | 21.73 | 4.14M |
| December 12, 2025 | 21.79 | 21.96 | 21.96 | 22.1 | 21.63 | 4.78M |
| December 11, 2025 | 22.27 | 21.79 | 21.79 | 22.4 | 21.79 | 6.51M |
| December 10, 2025 | 22.79 | 22.27 | 22.27 | 22.88 | 22.12 | 7.51M |
| December 09, 2025 | 22.92 | 22.84 | 22.84 | 23.16 | 22.75 | 3.8M |
| December 08, 2025 | 23.22 | 23 | 23 | 23.25 | 22.89 | 6.21M |
| December 05, 2025 | 22.6 | 23.08 | 23.08 | 23.15 | 22.3 | 6.08M |
| December 04, 2025 | 22.82 | 22.61 | 22.61 | 22.96 | 22.31 | 5.11M |
| December 03, 2025 | 22.86 | 22.36 | 22.36 | 22.93 | 22.28 | 5.42M |
| December 02, 2025 | 23.2 | 22.85 | 22.85 | 23.36 | 22.81 | 5.82M |
| December 01, 2025 | 23 | 23.36 | 23.36 | 23.42 | 22.85 | 6.74M |
| November 28, 2025 | 22.82 | 22.88 | 22.88 | 23.08 | 22.66 | 4.71M |
| November 27, 2025 | 22.88 | 22.82 | 22.82 | 23.27 | 22.78 | 7.58M |
| November 26, 2025 | 22.25 | 23.19 | 23.19 | 23.88 | 22.17 | 14.96M |
| November 25, 2025 | 22.47 | 22.25 | 22.25 | 22.77 | 22.2 | 6.5M |
| November 24, 2025 | 22.12 | 22.31 | 22.31 | 22.47 | 21.89 | 4.85M |
| November 21, 2025 | 22.75 | 21.94 | 21.94 | 22.93 | 21.87 | 9.36M |
| November 20, 2025 | 23.48 | 22.95 | 22.95 | 23.55 | 22.87 | 5.52M |