23.44
-0.06(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.36 | 23.44 | 23.44 | 23.95 | 23.33 | 3.67M |
| February 12, 2026 | 23.23 | 23.5 | 23.5 | 23.87 | 23.04 | 4.87M |
| February 11, 2026 | 23.49 | 23.31 | 23.31 | 23.58 | 23.28 | 3.09M |
| February 10, 2026 | 23.4 | 23.48 | 23.48 | 23.69 | 23.21 | 3.5M |
| February 09, 2026 | 23.47 | 23.4 | 23.4 | 23.57 | 23.16 | 3.97M |
| February 06, 2026 | 22.87 | 23.1 | 23.1 | 23.48 | 22.68 | 4.19M |
| February 05, 2026 | 23.19 | 22.92 | 22.92 | 23.33 | 22.8 | 3.17M |
| February 04, 2026 | 23.09 | 23.31 | 23.31 | 23.57 | 22.86 | 3.71M |
| February 03, 2026 | 22.8 | 23.02 | 23.02 | 23.07 | 22.56 | 3.53M |
| February 02, 2026 | 22.98 | 22.49 | 22.49 | 23.18 | 22.46 | 3.93M |
| January 30, 2026 | 23.07 | 22.99 | 22.99 | 23.32 | 22.64 | 5.22M |
| January 29, 2026 | 23.58 | 23.25 | 23.25 | 24.04 | 23.15 | 6.34M |
| January 28, 2026 | 23.75 | 23.71 | 23.71 | 24.75 | 23.61 | 5.41M |
| January 27, 2026 | 24.18 | 23.89 | 23.89 | 24.28 | 22.92 | 8.93M |
| January 26, 2026 | 25.39 | 24.45 | 24.45 | 25.39 | 24.12 | 8M |
| January 23, 2026 | 24.41 | 25.39 | 25.39 | 25.48 | 24.36 | 9.71M |
| January 22, 2026 | 24.25 | 24.45 | 24.45 | 24.49 | 24.06 | 5.17M |
| January 21, 2026 | 24 | 24.17 | 24.17 | 24.59 | 23.92 | 6.09M |
| January 20, 2026 | 25.2 | 24.17 | 24.17 | 25.36 | 23.81 | 11.32M |
| January 19, 2026 | 25.52 | 25.28 | 25.28 | 25.6 | 24.91 | 6.47M |
| January 16, 2026 | 26.51 | 25.6 | 25.6 | 26.8 | 25.17 | 13.57M |
| January 15, 2026 | 27.65 | 26.55 | 26.55 | 27.81 | 26.09 | 15M |
| January 14, 2026 | 27.46 | 27.86 | 27.86 | 29.15 | 26.18 | 26.77M |
| January 13, 2026 | 29.55 | 27.28 | 27.28 | 29.86 | 26 | 30.1M |
| January 12, 2026 | 25.8 | 29.54 | 29.54 | 30.53 | 25.72 | 46.03M |
| January 09, 2026 | 23.69 | 25.44 | 25.44 | 26.55 | 23.69 | 18.61M |
| January 08, 2026 | 22.98 | 23.63 | 23.63 | 23.94 | 22.92 | 5.26M |
| January 07, 2026 | 23.08 | 23.03 | 23.03 | 23.3 | 22.74 | 3.82M |
| January 06, 2026 | 23.04 | 23.23 | 23.23 | 23.38 | 23.03 | 3.7M |
| January 05, 2026 | 22.85 | 23.02 | 23.02 | 23.11 | 22.62 | 3.25M |
| December 31, 2025 | 22.73 | 22.88 | 22.88 | 23.22 | 22.53 | 3.69M |
| December 30, 2025 | 23 | 22.72 | 22.72 | 23.06 | 22.56 | 3.38M |
| December 29, 2025 | 22.74 | 23.12 | 23.12 | 23.48 | 22.62 | 3.6M |
| December 26, 2025 | 23.36 | 22.96 | 22.96 | 23.55 | 22.77 | 4.04M |
| December 25, 2025 | 22.51 | 23.15 | 23.15 | 23.22 | 22.42 | 4.01M |
| December 24, 2025 | 22.28 | 22.63 | 22.63 | 22.95 | 22.2 | 4.52M |
| December 23, 2025 | 22.66 | 22.27 | 22.27 | 22.93 | 22.08 | 3.68M |
| December 22, 2025 | 22.8 | 22.68 | 22.68 | 23.33 | 22.66 | 3.67M |
| December 19, 2025 | 22.21 | 22.86 | 22.86 | 22.94 | 22.11 | 4.35M |
| December 18, 2025 | 21.88 | 22.21 | 22.21 | 22.65 | 21.61 | 4.52M |
| December 17, 2025 | 22.04 | 21.95 | 21.95 | 22.2 | 21.35 | 4.81M |
| December 16, 2025 | 22.8 | 22.04 | 22.04 | 23 | 21.94 | 4.84M |
| December 15, 2025 | 22.9 | 23 | 23 | 23.77 | 22.75 | 6.51M |
| December 12, 2025 | 23.52 | 22.9 | 22.9 | 24.49 | 22.85 | 9.09M |
| December 11, 2025 | 25 | 24.56 | 24.56 | 25.03 | 24.5 | 4.41M |
| December 10, 2025 | 25.95 | 25.19 | 25.18 | 26.28 | 24.7 | 7.27M |
| December 09, 2025 | 26.31 | 25.95 | 25.94 | 26.55 | 25.83 | 5.68M |
| December 08, 2025 | 26.99 | 26.59 | 26.58 | 27.09 | 26.3 | 7.65M |
| December 05, 2025 | 26.3 | 26.99 | 26.99 | 27.45 | 25.65 | 7.65M |
| December 04, 2025 | 25.86 | 26.54 | 26.54 | 27.18 | 25.86 | 7.92M |
| December 03, 2025 | 27.73 | 27.01 | 27.01 | 27.91 | 26.65 | 12.71M |
| December 02, 2025 | 25.75 | 27.7 | 27.7 | 29.51 | 25.72 | 24.41M |
| December 01, 2025 | 26.41 | 25.74 | 25.74 | 26.43 | 25.66 | 5.66M |
| November 28, 2025 | 25.86 | 26.16 | 26.16 | 26.5 | 25.86 | 4.08M |
| November 27, 2025 | 25.59 | 25.92 | 25.92 | 26.34 | 25.59 | 3.77M |
| November 26, 2025 | 25.82 | 25.66 | 25.66 | 26.2 | 25.37 | 3.91M |
| November 25, 2025 | 25.66 | 26 | 26 | 26.59 | 25.36 | 5.52M |
| November 24, 2025 | 24.93 | 25.71 | 25.71 | 25.78 | 24.6 | 3.6M |
| November 21, 2025 | 25.22 | 24.43 | 24.43 | 25.58 | 24.2 | 3.89M |
| November 20, 2025 | 25.3 | 25.59 | 25.59 | 25.98 | 24.55 | 4.65M |