23.45
-0.04(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.36 | 23.45 | 23.45 | 23.84 | 23.33 | 2.1M |
| February 12, 2026 | 23.56 | 23.49 | 23.49 | 23.72 | 23.31 | 1.28M |
| February 11, 2026 | 23.4 | 23.53 | 23.53 | 23.75 | 23.31 | 1.96M |
| February 10, 2026 | 23.44 | 23.48 | 23.48 | 23.49 | 23.21 | 1.9M |
| February 09, 2026 | 23.45 | 23.4 | 23.4 | 23.54 | 23.21 | 1.85M |
| February 06, 2026 | 23.3 | 23.26 | 23.26 | 23.65 | 23.03 | 1.78M |
| February 05, 2026 | 23.35 | 23.32 | 23.32 | 23.57 | 23.25 | 1.19M |
| February 04, 2026 | 23.52 | 23.44 | 23.44 | 23.85 | 23.32 | 1.97M |
| February 03, 2026 | 22.93 | 23.5 | 23.5 | 23.73 | 22.82 | 2.23M |
| February 02, 2026 | 23.1 | 22.84 | 22.84 | 23.32 | 22.77 | 1.55M |
| January 30, 2026 | 22.71 | 23.21 | 23.21 | 23.26 | 22.56 | 1.81M |
| January 29, 2026 | 23.2 | 22.75 | 22.75 | 23.35 | 22.61 | 1.57M |
| January 28, 2026 | 23.47 | 23.09 | 23.09 | 23.54 | 23 | 1.16M |
| January 27, 2026 | 23.5 | 23.46 | 23.46 | 23.56 | 22.71 | 1.87M |
| January 26, 2026 | 24 | 23.45 | 23.45 | 24.01 | 23.2 | 2.35M |
| January 23, 2026 | 23.83 | 23.85 | 23.85 | 24.02 | 23.8 | 2.19M |
| January 22, 2026 | 23.96 | 23.9 | 23.9 | 23.98 | 23.72 | 1.59M |
| January 21, 2026 | 23.47 | 23.88 | 23.88 | 23.89 | 23.33 | 1.89M |
| January 20, 2026 | 23.65 | 23.69 | 23.69 | 23.89 | 23.31 | 1.99M |
| January 19, 2026 | 23.39 | 23.61 | 23.61 | 23.66 | 23.26 | 1.81M |
| January 16, 2026 | 23.4 | 23.4 | 23.4 | 23.47 | 23.21 | 1.86M |
| January 15, 2026 | 22.92 | 23.36 | 23.36 | 23.38 | 22.9 | 1.6M |
| January 14, 2026 | 23.22 | 23 | 23 | 23.46 | 22.81 | 2.31M |
| January 13, 2026 | 23.1 | 23.12 | 23.12 | 23.31 | 22.76 | 1.93M |
| January 12, 2026 | 22.6 | 23.09 | 23.09 | 23.16 | 22.58 | 2.12M |
| January 09, 2026 | 22.58 | 22.64 | 22.64 | 22.66 | 22.4 | 1.6M |
| January 08, 2026 | 22.46 | 22.58 | 22.58 | 22.64 | 22.26 | 1.64M |
| January 07, 2026 | 22.32 | 22.44 | 22.44 | 22.64 | 22.24 | 1.96M |
| January 06, 2026 | 22.26 | 22.32 | 22.32 | 22.37 | 22 | 2.13M |
| January 05, 2026 | 22.16 | 22.17 | 22.17 | 22.4 | 21.92 | 1.81M |
| December 31, 2025 | 21.82 | 22.1 | 22.1 | 22.19 | 21.69 | 1.5M |
| December 30, 2025 | 21.76 | 21.85 | 21.85 | 22.1 | 21.59 | 969,500 |
| December 29, 2025 | 21.76 | 21.79 | 21.79 | 22.05 | 21.67 | 1.13M |
| December 26, 2025 | 22.11 | 21.79 | 21.79 | 22.11 | 21.58 | 2.09M |
| December 25, 2025 | 22.09 | 22.06 | 22.06 | 22.16 | 21.89 | 1.1M |
| December 24, 2025 | 21.86 | 21.97 | 21.97 | 22.03 | 21.78 | 850,200 |
| December 23, 2025 | 21.85 | 21.89 | 21.89 | 22.16 | 21.67 | 1.34M |
| December 22, 2025 | 22.4 | 21.87 | 21.87 | 22.4 | 21.86 | 1.29M |
| December 19, 2025 | 21.81 | 21.97 | 21.97 | 22.28 | 21.81 | 1.02M |
| December 18, 2025 | 21.65 | 21.85 | 21.85 | 22.1 | 21.53 | 1.27M |
| December 17, 2025 | 22.01 | 21.77 | 21.77 | 22.38 | 21.31 | 2.46M |
| December 16, 2025 | 23.1 | 22.17 | 22.17 | 23.1 | 22.07 | 2.77M |
| December 15, 2025 | 22.93 | 23.15 | 23.15 | 23.59 | 22.5 | 3.91M |
| December 12, 2025 | 24.43 | 22.9 | 22.9 | 24.43 | 22.85 | 5.85M |
| December 11, 2025 | 22.8 | 22.23 | 22.23 | 22.86 | 22.22 | 1.33M |
| December 10, 2025 | 22.63 | 22.8 | 22.8 | 23 | 22.55 | 1.51M |
| December 09, 2025 | 22.58 | 22.84 | 22.84 | 23.5 | 22.58 | 3.05M |
| December 08, 2025 | 22.52 | 22.58 | 22.58 | 22.7 | 22.51 | 664,100 |
| December 05, 2025 | 22.11 | 22.48 | 22.48 | 22.54 | 22.01 | 825,900 |
| December 04, 2025 | 22.48 | 22.11 | 22.11 | 22.48 | 22.06 | 671,700 |
| December 03, 2025 | 22.62 | 22.4 | 22.4 | 22.67 | 22.22 | 866,157 |
| December 02, 2025 | 22.74 | 22.52 | 22.52 | 22.74 | 22.46 | 890,009 |
| December 01, 2025 | 22.43 | 22.81 | 22.81 | 22.95 | 22.43 | 1.51M |
| November 28, 2025 | 22.48 | 22.34 | 22.34 | 22.48 | 22.13 | 962,900 |
| November 27, 2025 | 22.44 | 22.18 | 22.18 | 22.44 | 21.82 | 891,900 |
| November 26, 2025 | 22.01 | 21.96 | 21.96 | 22.32 | 21.86 | 928,006 |
| November 25, 2025 | 22.04 | 21.98 | 21.98 | 22.48 | 21.98 | 1.09M |
| November 24, 2025 | 21.76 | 21.94 | 21.94 | 22.14 | 21.6 | 872,475 |
| November 21, 2025 | 22.64 | 21.65 | 21.65 | 22.87 | 21.5 | 1.78M |
| November 20, 2025 | 22.99 | 22.67 | 22.67 | 22.99 | 22.62 | 822,300 |