22.50
-0.33(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.83 | 22.5 | 22.5 | 23.25 | 22.45 | 4.66M |
| February 12, 2026 | 23 | 22.83 | 22.83 | 23.22 | 22.61 | 6.93M |
| February 11, 2026 | 23.03 | 22.82 | 22.82 | 24.16 | 22.81 | 12.15M |
| February 10, 2026 | 22.31 | 23.21 | 23.21 | 23.83 | 22.13 | 16.74M |
| February 09, 2026 | 21.64 | 22.52 | 22.52 | 23 | 21.03 | 20.79M |
| February 06, 2026 | 23.5 | 21.61 | 21.61 | 23.81 | 21.36 | 20.76M |
| February 05, 2026 | 20.26 | 20.46 | 20.46 | 20.88 | 20.26 | 5.24M |
| February 04, 2026 | 20.36 | 20.51 | 20.51 | 20.95 | 20.22 | 6.06M |
| February 03, 2026 | 20.3 | 20.48 | 20.48 | 20.5 | 20.01 | 5.34M |
| February 02, 2026 | 20.24 | 20.16 | 20.16 | 20.84 | 20 | 7.8M |
| January 30, 2026 | 21.29 | 20.17 | 20.17 | 21.35 | 19.83 | 9.39M |
| January 29, 2026 | 22.34 | 21.02 | 21.02 | 22.34 | 20.8 | 13.36M |
| January 28, 2026 | 22.11 | 22.74 | 22.74 | 23.14 | 21.71 | 13.89M |
| January 27, 2026 | 22.86 | 22.33 | 22.33 | 23.18 | 21.37 | 16.51M |
| January 26, 2026 | 22 | 23.77 | 23.77 | 24.5 | 21.9 | 24.85M |
| January 23, 2026 | 21.63 | 21.81 | 21.81 | 22.11 | 21.59 | 6.65M |
| January 22, 2026 | 21.3 | 21.65 | 21.65 | 21.65 | 21.13 | 6.57M |
| January 21, 2026 | 21.96 | 21.5 | 21.5 | 22.22 | 21.42 | 8.86M |
| January 20, 2026 | 21.92 | 22.3 | 22.3 | 22.85 | 21.8 | 9.87M |
| January 19, 2026 | 21.6 | 22.13 | 22.13 | 22.66 | 21.35 | 9.66M |
| January 16, 2026 | 22.24 | 21.79 | 21.79 | 22.67 | 21.5 | 10.67M |
| January 15, 2026 | 24.62 | 22.26 | 22.26 | 24.62 | 21.9 | 17.82M |
| January 14, 2026 | 23.35 | 24.86 | 24.86 | 25.48 | 22.75 | 28.39M |
| January 13, 2026 | 21.46 | 24.97 | 24.97 | 24.99 | 20.9 | 34.71M |
| January 12, 2026 | 21.08 | 21.47 | 21.47 | 21.59 | 20.71 | 12.72M |
| January 09, 2026 | 20.78 | 21.19 | 21.19 | 21.36 | 20.7 | 12.81M |
| January 08, 2026 | 20.52 | 20.79 | 20.79 | 20.97 | 20.4 | 11.32M |
| January 07, 2026 | 20.04 | 20.71 | 20.71 | 20.88 | 19.97 | 15M |
| January 06, 2026 | 19.9 | 19.97 | 19.97 | 20.34 | 19.8 | 9.45M |
| January 05, 2026 | 19.12 | 19.85 | 19.85 | 20.18 | 19.12 | 12.44M |
| December 31, 2025 | 19.37 | 19.03 | 19.03 | 19.37 | 19 | 4.77M |
| December 30, 2025 | 19.52 | 19.33 | 19.33 | 19.69 | 19.29 | 5.28M |
| December 29, 2025 | 19.85 | 19.69 | 19.69 | 19.85 | 19.42 | 5.9M |
| December 26, 2025 | 19.85 | 19.84 | 19.84 | 20.16 | 19.77 | 7.29M |
| December 25, 2025 | 20.05 | 19.96 | 19.96 | 20.17 | 19.55 | 8.77M |
| December 24, 2025 | 19.76 | 19.9 | 19.9 | 19.98 | 19.64 | 6.37M |
| December 23, 2025 | 20.2 | 19.85 | 19.85 | 20.27 | 19.63 | 9.3M |
| December 22, 2025 | 20.32 | 20.26 | 20.26 | 20.42 | 20.02 | 10.29M |
| December 19, 2025 | 19.93 | 20.52 | 20.52 | 20.83 | 19.72 | 16.68M |
| December 18, 2025 | 19.82 | 19.94 | 19.94 | 20.32 | 19.78 | 8.32M |
| December 17, 2025 | 20.23 | 20.03 | 20.03 | 20.34 | 19.78 | 8.07M |
| December 16, 2025 | 21.02 | 20.14 | 20.14 | 21.05 | 20 | 10.94M |
| December 15, 2025 | 21.04 | 21.23 | 21.23 | 21.39 | 20.9 | 9.65M |
| December 12, 2025 | 22.21 | 21.3 | 21.3 | 22.26 | 21.19 | 14.97M |
| December 11, 2025 | 23.03 | 22.32 | 22.32 | 23.21 | 22.11 | 17.31M |
| December 10, 2025 | 23.2 | 23.43 | 23.43 | 24.16 | 22.88 | 19.66M |
| December 09, 2025 | 24.8 | 23.73 | 23.73 | 24.9 | 23.06 | 26.86M |
| December 08, 2025 | 25.3 | 25.4 | 25.4 | 25.98 | 24.78 | 27.57M |
| December 05, 2025 | 27.3 | 26.35 | 26.35 | 28.5 | 25.72 | 29.65M |
| December 04, 2025 | 24 | 27.92 | 27.92 | 31.36 | 24 | 39.41M |
| December 03, 2025 | 23.79 | 28 | 28 | 29.1 | 23.5 | 39.14M |
| December 02, 2025 | 24.26 | 24.28 | 24.28 | 24.95 | 23.15 | 25.44M |
| December 01, 2025 | 22.86 | 25.11 | 25.11 | 25.7 | 22.66 | 33.41M |
| November 28, 2025 | 24 | 22.84 | 22.84 | 24.5 | 22.6 | 30.08M |
| November 27, 2025 | 22.5 | 26.47 | 26.47 | 26.47 | 21.25 | 38.35M |
| November 26, 2025 | 18.25 | 22.06 | 22.06 | 22.06 | 18.25 | 14.28M |
| November 25, 2025 | 17.19 | 18.38 | 18.38 | 18.8 | 17.19 | 6.46M |
| November 24, 2025 | 17.05 | 17.14 | 17.14 | 17.38 | 16.81 | 2.66M |
| November 21, 2025 | 17.49 | 16.77 | 16.77 | 17.81 | 16.6 | 3.59M |
| November 20, 2025 | 17.9 | 17.52 | 17.52 | 17.96 | 17.37 | 3.35M |