22.55
-0.62(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.67 | 22.55 | 22.55 | 24.3 | 22.55 | 8.02M |
| February 12, 2026 | 23.78 | 23.17 | 23.17 | 24.01 | 22.9 | 9.51M |
| February 11, 2026 | 24.36 | 24.01 | 24.01 | 24.65 | 24.01 | 7.11M |
| February 10, 2026 | 24.98 | 24.26 | 24.26 | 25 | 24.21 | 10.48M |
| February 09, 2026 | 24.63 | 25.24 | 25.24 | 25.25 | 24.31 | 12.45M |
| February 06, 2026 | 25.59 | 25.01 | 25.01 | 26 | 24.01 | 17.93M |
| February 05, 2026 | 24.3 | 26.07 | 26.07 | 27.5 | 24.3 | 23.8M |
| February 04, 2026 | 24.84 | 24.63 | 24.63 | 25.49 | 24.54 | 13.03M |
| February 03, 2026 | 23.81 | 24.85 | 24.85 | 24.95 | 23.8 | 13.06M |
| February 02, 2026 | 23.46 | 23.89 | 23.89 | 24.99 | 23.11 | 12.14M |
| January 30, 2026 | 24.88 | 23.62 | 23.62 | 25.22 | 23.51 | 16.98M |
| January 29, 2026 | 23.35 | 25.63 | 25.63 | 26.89 | 22.81 | 25.13M |
| January 28, 2026 | 23.93 | 23.45 | 23.45 | 24.18 | 23.32 | 8M |
| January 27, 2026 | 23.87 | 23.85 | 23.85 | 24.13 | 23.42 | 7.17M |
| January 26, 2026 | 24.59 | 23.95 | 23.95 | 24.81 | 23.71 | 11M |
| January 23, 2026 | 24.25 | 24.8 | 24.8 | 24.93 | 24.12 | 10M |
| January 22, 2026 | 24.06 | 24.24 | 24.24 | 24.46 | 23.66 | 9.87M |
| January 21, 2026 | 26.11 | 23.9 | 23.9 | 26.7 | 23.9 | 21.04M |
| January 20, 2026 | 26.14 | 26.93 | 26.93 | 28 | 25.82 | 22.91M |
| January 19, 2026 | 27.44 | 26.12 | 26.12 | 27.53 | 25.75 | 22.54M |
| January 16, 2026 | 28.44 | 27.52 | 27.52 | 29.21 | 27.5 | 14.86M |
| January 15, 2026 | 28.49 | 28.6 | 28.6 | 30.48 | 27.58 | 20.17M |
| January 14, 2026 | 28 | 28.2 | 28.2 | 29.21 | 27 | 20.34M |
| January 13, 2026 | 31.11 | 28.6 | 28.6 | 33.59 | 28.44 | 25.87M |
| January 12, 2026 | 29.5 | 31.8 | 31.8 | 32.2 | 29 | 24.87M |
| January 09, 2026 | 28.59 | 29.91 | 29.91 | 30.66 | 28.59 | 24.83M |
| January 08, 2026 | 28.1 | 29.37 | 29.37 | 30.99 | 27.27 | 28.24M |
| January 07, 2026 | 26.83 | 28.82 | 28.82 | 29.39 | 26.7 | 26.1M |
| January 06, 2026 | 26 | 27.46 | 27.46 | 28.2 | 25.73 | 24.28M |
| January 05, 2026 | 25.99 | 26.31 | 26.31 | 26.4 | 25.71 | 10.23M |
| December 31, 2025 | 26.9 | 26.15 | 26.15 | 26.9 | 26.05 | 11.84M |
| December 30, 2025 | 27.01 | 26.78 | 26.78 | 27.14 | 26.04 | 15.1M |
| December 29, 2025 | 27.99 | 27.2 | 27.2 | 29.12 | 26.99 | 18.21M |
| December 26, 2025 | 27.9 | 27.93 | 27.93 | 29.58 | 27.55 | 24.16M |
| December 25, 2025 | 29.38 | 27.9 | 27.9 | 29.4 | 27.41 | 20.78M |
| December 24, 2025 | 28.08 | 28.92 | 28.92 | 29.35 | 27.77 | 23.63M |
| December 23, 2025 | 31.92 | 30.06 | 30.06 | 32.24 | 29.7 | 26.84M |
| December 22, 2025 | 33.9 | 32.38 | 32.38 | 34.2 | 31.86 | 32.61M |
| December 19, 2025 | 28.82 | 33.39 | 33.39 | 34.57 | 27.4 | 38.51M |
| December 18, 2025 | 27.81 | 28.81 | 28.81 | 30.18 | 27.81 | 27.71M |
| December 17, 2025 | 31.49 | 30.56 | 30.56 | 33.54 | 29.3 | 34.89M |
| December 16, 2025 | 29.02 | 30.72 | 30.72 | 32.48 | 29.02 | 39.11M |
| December 15, 2025 | 24.75 | 27.74 | 27.74 | 27.74 | 24.49 | 20.07M |
| December 12, 2025 | 23.74 | 23.12 | 23.12 | 24.9 | 23.02 | 21.32M |
| December 11, 2025 | 24.54 | 23.07 | 23.07 | 25.18 | 23.03 | 27.78M |
| December 10, 2025 | 25.78 | 24.89 | 24.89 | 28.7 | 24.81 | 37.12M |
| December 09, 2025 | 23.72 | 24.7 | 24.7 | 25.94 | 23.51 | 26.31M |
| December 08, 2025 | 22.98 | 23.78 | 23.78 | 24.24 | 22.9 | 13.1M |
| December 05, 2025 | 22.11 | 23.14 | 23.14 | 23.29 | 21.5 | 14M |
| December 04, 2025 | 22.76 | 22.26 | 22.26 | 23.09 | 22.12 | 13.87M |
| December 03, 2025 | 23.84 | 23.13 | 23.13 | 24.2 | 22.6 | 19.58M |
| December 02, 2025 | 23.91 | 24.41 | 24.41 | 25.4 | 23.61 | 23.45M |
| December 01, 2025 | 23.54 | 24.39 | 24.39 | 25.19 | 23.12 | 24.02M |
| November 28, 2025 | 22.76 | 23.59 | 23.59 | 24.45 | 22.21 | 26.26M |
| November 27, 2025 | 24.79 | 23.06 | 23.06 | 25.19 | 22.81 | 29.63M |
| November 26, 2025 | 22.86 | 26.14 | 26.14 | 27.26 | 22.33 | 36.5M |
| November 25, 2025 | 22.24 | 22.72 | 22.72 | 22.87 | 22 | 14.91M |
| November 24, 2025 | 22.29 | 22.32 | 22.32 | 22.49 | 21.83 | 9.41M |
| November 21, 2025 | 22.96 | 22.15 | 22.15 | 23.15 | 22.05 | 11.1M |
| November 20, 2025 | 23.97 | 22.97 | 22.97 | 24.19 | 22.91 | 20.44M |