24.07
-0.12(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.2 | 24.07 | 24.07 | 24.34 | 24.03 | 1.13M |
| February 12, 2026 | 24.5 | 24.19 | 24.19 | 24.59 | 24.18 | 1.27M |
| February 11, 2026 | 24.53 | 24.5 | 24.5 | 24.69 | 24.44 | 915,760 |
| February 10, 2026 | 24.81 | 24.52 | 24.52 | 24.81 | 24.5 | 1.1M |
| February 09, 2026 | 24.41 | 24.62 | 24.62 | 24.95 | 24.41 | 1.63M |
| February 06, 2026 | 23.95 | 24.21 | 24.21 | 24.45 | 23.82 | 1.25M |
| February 05, 2026 | 24 | 24.11 | 24.11 | 24.3 | 23.91 | 1.26M |
| February 04, 2026 | 24 | 24.07 | 24.07 | 24.22 | 23.87 | 1.23M |
| February 03, 2026 | 23.88 | 24.07 | 24.07 | 24.22 | 23.71 | 1.39M |
| February 02, 2026 | 24.65 | 23.84 | 23.84 | 24.65 | 23.84 | 1.62M |
| January 30, 2026 | 24.3 | 24.59 | 24.59 | 24.68 | 24.23 | 1.32M |
| January 29, 2026 | 24.41 | 24.53 | 24.53 | 24.73 | 24.1 | 1.98M |
| January 28, 2026 | 25.3 | 24.54 | 24.54 | 25.3 | 24.4 | 3.09M |
| January 27, 2026 | 25.9 | 25.26 | 25.26 | 26.1 | 25 | 3.79M |
| January 26, 2026 | 26.6 | 26.1 | 26.1 | 26.85 | 26.08 | 3.47M |
| January 23, 2026 | 26.55 | 26.98 | 26.98 | 27.57 | 26.31 | 4.32M |
| January 22, 2026 | 26.72 | 26.54 | 26.54 | 26.85 | 26.47 | 2.07M |
| January 21, 2026 | 26.51 | 26.82 | 26.82 | 26.89 | 26.41 | 2.12M |
| January 20, 2026 | 27.3 | 26.82 | 26.82 | 27.32 | 26.5 | 4.02M |
| January 19, 2026 | 26.28 | 27.3 | 27.3 | 27.3 | 26.19 | 5.55M |
| January 16, 2026 | 26.1 | 26.18 | 26.18 | 26.47 | 26 | 3.21M |
| January 15, 2026 | 26.6 | 26.11 | 26.11 | 26.82 | 26.08 | 6.24M |
| January 14, 2026 | 27.97 | 27.21 | 27.21 | 29.13 | 26.9 | 10.29M |
| January 13, 2026 | 26.45 | 27.2 | 27.2 | 27.33 | 26.02 | 7.99M |
| January 12, 2026 | 26.47 | 26.35 | 26.35 | 26.49 | 26.08 | 4.16M |
| January 09, 2026 | 26.3 | 26.35 | 26.35 | 26.64 | 26.05 | 4.09M |
| January 08, 2026 | 26.15 | 26.46 | 26.46 | 26.46 | 26 | 4.09M |
| January 07, 2026 | 26.35 | 26.15 | 26.15 | 26.5 | 25.97 | 4.06M |
| January 06, 2026 | 26.35 | 26.32 | 26.32 | 26.64 | 26.06 | 5.48M |
| January 05, 2026 | 26.77 | 26.49 | 26.49 | 26.93 | 26.28 | 6.82M |
| December 31, 2025 | 27.49 | 26.91 | 26.91 | 27.66 | 26.88 | 6.18M |
| December 30, 2025 | 26.88 | 27.59 | 27.59 | 28.89 | 26.7 | 13.54M |
| December 29, 2025 | 26.12 | 25.52 | 25.52 | 26.12 | 25.49 | 3.75M |
| December 26, 2025 | 26.7 | 26.25 | 26.25 | 26.94 | 26.08 | 4.43M |
| December 25, 2025 | 26.55 | 26.99 | 26.99 | 27.35 | 26.35 | 5.07M |
| December 24, 2025 | 26.24 | 26.24 | 26.24 | 26.59 | 25.94 | 3.18M |
| December 23, 2025 | 26.6 | 26.37 | 26.37 | 26.98 | 26.25 | 4.95M |
| December 22, 2025 | 26.38 | 26.52 | 26.52 | 26.98 | 25.95 | 6.41M |
| December 19, 2025 | 25.19 | 26.16 | 26.16 | 26.38 | 25.11 | 5.23M |
| December 18, 2025 | 25.52 | 25.19 | 25.19 | 25.83 | 25.15 | 3.73M |
| December 17, 2025 | 25.99 | 25.85 | 25.85 | 26.46 | 25.6 | 5.56M |
| December 16, 2025 | 24.55 | 26 | 26 | 26.94 | 24.55 | 10.25M |
| December 15, 2025 | 25.35 | 24.61 | 24.61 | 25.5 | 24.56 | 2.87M |
| December 12, 2025 | 24.73 | 25.4 | 25.4 | 25.63 | 24.66 | 3.95M |
| December 11, 2025 | 24.54 | 24.84 | 24.84 | 25.3 | 24.53 | 2.63M |
| December 10, 2025 | 24.32 | 24.63 | 24.63 | 24.84 | 24.09 | 1.66M |
| December 09, 2025 | 24.45 | 24.5 | 24.5 | 25.14 | 24.34 | 2.87M |
| December 08, 2025 | 24.55 | 24.45 | 24.45 | 24.67 | 24.38 | 1.95M |
| December 05, 2025 | 24.38 | 24.51 | 24.51 | 24.54 | 24.18 | 1.49M |
| December 04, 2025 | 24.6 | 24.45 | 24.45 | 24.65 | 24.28 | 1.46M |
| December 03, 2025 | 24.93 | 24.64 | 24.64 | 25.36 | 24.56 | 2.3M |
| December 02, 2025 | 24.31 | 24.9 | 24.9 | 25.48 | 24.15 | 4.07M |
| December 01, 2025 | 24.33 | 24.38 | 24.38 | 24.6 | 24.08 | 2.44M |
| November 28, 2025 | 24.6 | 24.33 | 24.33 | 24.9 | 24.23 | 2.87M |
| November 27, 2025 | 23.81 | 24.88 | 24.88 | 25.11 | 23.74 | 5.21M |
| November 26, 2025 | 23.1 | 24.06 | 24.06 | 24.47 | 23.05 | 4.08M |
| November 25, 2025 | 22.82 | 23.05 | 23.05 | 23.37 | 22.71 | 1.35M |
| November 24, 2025 | 22.62 | 22.71 | 22.71 | 22.99 | 22.5 | 1.31M |
| November 21, 2025 | 23.23 | 22.59 | 22.59 | 23.45 | 22.55 | 1.62M |
| November 20, 2025 | 23.82 | 23.39 | 23.39 | 23.88 | 23.25 | 1.16M |