23.40
-0.2(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.6 | 23.4 | 23.4 | 24.02 | 23.33 | 1.24M |
| February 12, 2026 | 23.83 | 23.6 | 23.6 | 24.04 | 23.39 | 1.55M |
| February 11, 2026 | 23.71 | 23.76 | 23.76 | 23.95 | 23.61 | 1.16M |
| February 10, 2026 | 23.98 | 23.72 | 23.72 | 24.04 | 23.68 | 1.28M |
| February 09, 2026 | 23.68 | 23.89 | 23.89 | 23.91 | 23.46 | 1.72M |
| February 06, 2026 | 23.2 | 23.32 | 23.32 | 23.69 | 22.86 | 1.77M |
| February 05, 2026 | 23.15 | 23.12 | 23.12 | 23.47 | 23.01 | 1.48M |
| February 04, 2026 | 23.77 | 23.3 | 23.3 | 23.93 | 23.18 | 1.65M |
| February 03, 2026 | 23.28 | 23.76 | 23.76 | 23.76 | 23.2 | 1.66M |
| February 02, 2026 | 23.51 | 23.06 | 23.06 | 23.82 | 23.06 | 1.74M |
| January 30, 2026 | 23.21 | 23.67 | 23.67 | 23.7 | 23.11 | 2.23M |
| January 29, 2026 | 23.73 | 23.33 | 23.33 | 24.31 | 23.27 | 2.73M |
| January 28, 2026 | 24.32 | 23.71 | 23.71 | 24.48 | 23.7 | 2.03M |
| January 27, 2026 | 24.59 | 24.32 | 24.32 | 24.73 | 23.61 | 2.39M |
| January 26, 2026 | 25.26 | 24.6 | 24.6 | 25.46 | 24.48 | 2.29M |
| January 23, 2026 | 24.81 | 25.24 | 25.24 | 25.47 | 24.81 | 2.57M |
| January 22, 2026 | 24.98 | 24.89 | 24.89 | 25.04 | 24.74 | 1.69M |
| January 21, 2026 | 24.4 | 24.97 | 24.97 | 25.04 | 24.16 | 2.01M |
| January 20, 2026 | 25.07 | 24.52 | 24.52 | 25.2 | 24.3 | 3.07M |
| January 19, 2026 | 25 | 25.07 | 25.07 | 25.35 | 24.99 | 2.29M |
| January 16, 2026 | 26.03 | 25.12 | 25.12 | 26.03 | 25.09 | 3.77M |
| January 15, 2026 | 26.5 | 26.03 | 26.03 | 26.73 | 25.67 | 4.72M |
| January 14, 2026 | 25.66 | 26.76 | 26.76 | 27 | 25.15 | 9.89M |
| January 13, 2026 | 24.11 | 25.65 | 25.65 | 26.4 | 23.92 | 9.75M |
| January 12, 2026 | 24.73 | 24.15 | 24.15 | 24.75 | 23.97 | 5.35M |
| January 09, 2026 | 24.33 | 24.67 | 24.67 | 24.77 | 23.88 | 4.95M |
| January 08, 2026 | 23.47 | 24.46 | 24.46 | 24.55 | 23.41 | 6.26M |
| January 07, 2026 | 23.4 | 23.65 | 23.65 | 23.87 | 23.32 | 3.71M |
| January 06, 2026 | 23.41 | 23.37 | 23.37 | 23.87 | 23.31 | 3.85M |
| January 05, 2026 | 22.95 | 23.45 | 23.45 | 23.74 | 22.88 | 5.41M |
| December 31, 2025 | 23.08 | 22.86 | 22.86 | 23.13 | 22.58 | 3.13M |
| December 30, 2025 | 23.01 | 23.04 | 23.04 | 23.33 | 22.86 | 3.17M |
| December 29, 2025 | 23.61 | 23 | 23 | 24.06 | 22.95 | 4.26M |
| December 26, 2025 | 24.05 | 23.39 | 23.39 | 24.06 | 23.33 | 4.9M |
| December 25, 2025 | 23.75 | 24.1 | 24.1 | 24.18 | 23.32 | 4.8M |
| December 24, 2025 | 23.46 | 23.81 | 23.81 | 24.34 | 23.26 | 4.8M |
| December 23, 2025 | 23.33 | 23.5 | 23.5 | 24.2 | 23.16 | 4.38M |
| December 22, 2025 | 23.91 | 23.43 | 23.43 | 23.94 | 23.2 | 4.93M |
| December 19, 2025 | 23.37 | 24 | 24 | 24.18 | 23.37 | 3.86M |
| December 18, 2025 | 23.53 | 23.49 | 23.49 | 24.19 | 23.38 | 4.6M |
| December 17, 2025 | 24.12 | 23.75 | 23.75 | 24.4 | 23.06 | 7.45M |
| December 16, 2025 | 24.67 | 24.86 | 24.86 | 25.55 | 24.15 | 6.84M |
| December 15, 2025 | 26.19 | 24.66 | 24.66 | 26.19 | 24.5 | 7.8M |
| December 12, 2025 | 25.79 | 26.74 | 26.74 | 26.98 | 25.53 | 6.89M |
| December 11, 2025 | 27.99 | 25.83 | 25.83 | 28.06 | 25.52 | 11.21M |
| December 10, 2025 | 27.48 | 28.4 | 28.4 | 28.6 | 26.8 | 9.73M |
| December 09, 2025 | 28.47 | 27.76 | 27.76 | 29.18 | 27.65 | 11.23M |
| December 08, 2025 | 27.86 | 29.67 | 29.67 | 29.89 | 26.94 | 16.19M |
| December 05, 2025 | 26.58 | 28.45 | 28.45 | 29.01 | 26.12 | 15.68M |
| December 04, 2025 | 25.91 | 26.37 | 26.37 | 27.7 | 25.08 | 14.08M |
| December 03, 2025 | 26.26 | 25.6 | 25.6 | 26.31 | 25.08 | 12.34M |
| December 02, 2025 | 24.15 | 26.94 | 26.94 | 27.99 | 23.81 | 18.67M |
| December 01, 2025 | 24.48 | 24.27 | 24.27 | 24.94 | 24.1 | 9.16M |
| November 28, 2025 | 25.91 | 24.72 | 24.72 | 26.38 | 24.39 | 12.72M |
| November 27, 2025 | 27.05 | 26.02 | 26.02 | 27.83 | 25.5 | 20.4M |
| November 26, 2025 | 21.83 | 25.74 | 25.74 | 25.74 | 21.55 | 17.1M |
| November 25, 2025 | 21.47 | 21.45 | 21.45 | 21.81 | 21.34 | 5.58M |
| November 24, 2025 | 22.61 | 21.37 | 21.37 | 23.26 | 21.02 | 8.31M |
| November 21, 2025 | 23.26 | 21.79 | 21.79 | 24.27 | 21.76 | 12.18M |
| November 20, 2025 | 22.65 | 23.92 | 23.92 | 26.14 | 22.65 | 15.01M |