24.95
-0.05(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.02 | 24.95 | 24.95 | 25.29 | 24.87 | 1.9M |
| February 12, 2026 | 25.32 | 25 | 25 | 25.36 | 24.89 | 2.45M |
| February 11, 2026 | 25.13 | 25.24 | 25.24 | 25.52 | 25.1 | 2.59M |
| February 10, 2026 | 25.53 | 25.18 | 25.18 | 25.59 | 25.14 | 4.29M |
| February 09, 2026 | 25.5 | 25.4 | 25.4 | 25.59 | 25.25 | 2.56M |
| February 06, 2026 | 24.83 | 25.29 | 25.29 | 25.43 | 24.56 | 4.13M |
| February 05, 2026 | 24.71 | 24.74 | 24.74 | 25.36 | 24.64 | 4.15M |
| February 04, 2026 | 25 | 24.85 | 24.85 | 26.23 | 24.63 | 6.39M |
| February 03, 2026 | 25.64 | 24.98 | 24.98 | 25.91 | 24.6 | 6.73M |
| February 02, 2026 | 26 | 25.31 | 25.31 | 26.59 | 25.16 | 6.66M |
| January 30, 2026 | 28.01 | 28.11 | 28.11 | 28.19 | 27.66 | 2.04M |
| January 29, 2026 | 28.19 | 27.95 | 27.95 | 28.54 | 27.76 | 2.88M |
| January 28, 2026 | 28.91 | 28.33 | 28.33 | 29.04 | 28.2 | 3.43M |
| January 27, 2026 | 29.6 | 28.92 | 28.92 | 29.62 | 28.04 | 4.54M |
| January 26, 2026 | 30.61 | 29.61 | 29.61 | 30.98 | 29.43 | 5.15M |
| January 23, 2026 | 30.14 | 30.58 | 30.58 | 30.65 | 30.14 | 3.68M |
| January 22, 2026 | 30.5 | 30.19 | 30.19 | 30.64 | 30.11 | 2.82M |
| January 21, 2026 | 29.76 | 30.41 | 30.41 | 30.8 | 29.63 | 3.83M |
| January 20, 2026 | 30.5 | 30 | 30 | 31.1 | 29.81 | 4.56M |
| January 19, 2026 | 30.13 | 30.46 | 30.46 | 30.59 | 29.86 | 3.4M |
| January 16, 2026 | 30.29 | 30.15 | 30.15 | 30.39 | 29.73 | 3.92M |
| January 15, 2026 | 30.4 | 29.95 | 29.95 | 30.52 | 29.64 | 4.32M |
| January 14, 2026 | 30.62 | 30.41 | 30.41 | 31.24 | 30.28 | 7.41M |
| January 13, 2026 | 30.52 | 30.72 | 30.72 | 31.32 | 30.15 | 7.8M |
| January 12, 2026 | 29.85 | 30.52 | 30.52 | 30.52 | 29.85 | 5.93M |
| January 09, 2026 | 29.42 | 29.83 | 29.83 | 30 | 29.42 | 3.77M |
| January 08, 2026 | 29.18 | 29.52 | 29.52 | 29.74 | 29.18 | 3.12M |
| January 07, 2026 | 29.96 | 29.36 | 29.36 | 29.96 | 29.27 | 4.16M |
| January 06, 2026 | 29.81 | 29.97 | 29.97 | 30.16 | 29.71 | 4.11M |
| January 05, 2026 | 29.6 | 29.85 | 29.85 | 29.94 | 29.3 | 4.45M |
| December 31, 2025 | 30.56 | 29.85 | 29.85 | 30.8 | 29.7 | 5.59M |
| December 30, 2025 | 29.12 | 30.53 | 30.53 | 31.21 | 28.92 | 9.45M |
| December 29, 2025 | 28.96 | 29.15 | 29.15 | 29.3 | 28.81 | 2.53M |
| December 26, 2025 | 29.6 | 29.06 | 29.06 | 29.69 | 29 | 3.91M |
| December 25, 2025 | 29.36 | 29.54 | 29.54 | 29.69 | 28.92 | 3.57M |
| December 24, 2025 | 28.7 | 29.05 | 29.05 | 29.17 | 28.58 | 2.39M |
| December 23, 2025 | 28.73 | 28.86 | 28.86 | 29.29 | 28.39 | 3.15M |
| December 22, 2025 | 28.57 | 28.79 | 28.79 | 29.19 | 28.35 | 2.69M |
| December 19, 2025 | 28.12 | 28.51 | 28.51 | 28.76 | 28.12 | 2.33M |
| December 18, 2025 | 28.4 | 28.13 | 28.13 | 28.88 | 28.12 | 2.63M |
| December 17, 2025 | 29.09 | 28.54 | 28.54 | 29.4 | 28 | 4.92M |
| December 16, 2025 | 29.22 | 29.45 | 29.45 | 30.22 | 28.99 | 6.26M |
| December 15, 2025 | 28.77 | 29.16 | 29.16 | 29.5 | 28.43 | 4.12M |
| December 12, 2025 | 28.61 | 28.71 | 28.71 | 29.44 | 28.43 | 2.91M |
| December 11, 2025 | 29.6 | 28.58 | 28.58 | 29.6 | 28.51 | 4.21M |
| December 10, 2025 | 28.43 | 29.49 | 29.49 | 29.78 | 28.34 | 7.44M |
| December 09, 2025 | 28.62 | 28.5 | 28.5 | 29.24 | 28.3 | 2.27M |
| December 08, 2025 | 28.46 | 28.83 | 28.83 | 29.27 | 28.35 | 3.2M |
| December 05, 2025 | 27.57 | 28.42 | 28.42 | 28.47 | 27.42 | 2.33M |
| December 04, 2025 | 27.99 | 27.59 | 27.59 | 27.99 | 27.3 | 1.74M |
| December 03, 2025 | 28.18 | 27.66 | 27.66 | 28.49 | 27.5 | 2.21M |
| December 02, 2025 | 28.47 | 28.18 | 28.18 | 28.83 | 28.16 | 1.73M |
| December 01, 2025 | 28.52 | 28.6 | 28.6 | 28.9 | 28.46 | 2.16M |
| November 28, 2025 | 27.99 | 28.51 | 28.51 | 28.55 | 27.8 | 2.78M |
| November 27, 2025 | 27.95 | 27.99 | 27.99 | 28.27 | 27.6 | 1.72M |
| November 26, 2025 | 27.99 | 27.95 | 27.95 | 28.39 | 27.9 | 1.99M |
| November 25, 2025 | 28.12 | 28.18 | 28.18 | 28.43 | 27.93 | 2.17M |
| November 24, 2025 | 27.61 | 27.91 | 27.91 | 28.04 | 27.44 | 2.56M |
| November 21, 2025 | 28.39 | 27.45 | 27.45 | 28.57 | 27.15 | 4.75M |
| November 20, 2025 | 29.23 | 28.71 | 28.71 | 29.3 | 28.58 | 2.28M |