23.41
-0.27(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.78 | 23.41 | 23.41 | 23.89 | 23.18 | 1.8M |
| February 12, 2026 | 24.1 | 23.68 | 23.68 | 24.16 | 23.6 | 2.63M |
| February 11, 2026 | 24 | 24.15 | 24.15 | 24.98 | 23.84 | 4.65M |
| February 10, 2026 | 24.19 | 24.38 | 24.38 | 25.38 | 24.18 | 6.7M |
| February 09, 2026 | 23.25 | 23.62 | 23.62 | 23.93 | 23.06 | 2.55M |
| February 06, 2026 | 22.48 | 23.01 | 23.01 | 23.56 | 22.36 | 1.93M |
| February 05, 2026 | 23.1 | 22.75 | 22.75 | 23.44 | 22.7 | 1.89M |
| February 04, 2026 | 23.4 | 23.12 | 23.12 | 23.65 | 22.9 | 2.18M |
| February 03, 2026 | 23.1 | 23.42 | 23.42 | 23.9 | 22.81 | 4.26M |
| February 02, 2026 | 24.38 | 22.81 | 22.81 | 25 | 22.68 | 6.83M |
| January 30, 2026 | 24.42 | 25.1 | 25.1 | 25.41 | 24 | 5.78M |
| January 29, 2026 | 24.05 | 24.49 | 24.49 | 24.98 | 24.05 | 4.07M |
| January 28, 2026 | 23.85 | 24.17 | 24.17 | 24.39 | 23.55 | 3.05M |
| January 27, 2026 | 24 | 23.88 | 23.88 | 24.1 | 23.28 | 2.85M |
| January 26, 2026 | 24.06 | 24.16 | 24.16 | 24.92 | 23.61 | 4.62M |
| January 23, 2026 | 24.02 | 23.88 | 23.88 | 24.08 | 23.58 | 2.26M |
| January 22, 2026 | 24.17 | 23.9 | 23.9 | 24.63 | 23.6 | 3.57M |
| January 21, 2026 | 23.54 | 24.27 | 24.27 | 24.67 | 23.26 | 4.25M |
| January 20, 2026 | 23.04 | 23.42 | 23.42 | 23.73 | 22.93 | 3.18M |
| January 19, 2026 | 22.49 | 23.04 | 23.04 | 23.14 | 22.49 | 2.21M |
| January 16, 2026 | 22.43 | 22.51 | 22.51 | 22.53 | 22.16 | 1.65M |
| January 15, 2026 | 22.09 | 22.33 | 22.33 | 22.45 | 21.92 | 2.07M |
| January 14, 2026 | 22.32 | 22.08 | 22.08 | 22.6 | 21.78 | 2.87M |
| January 13, 2026 | 22.6 | 22.3 | 22.3 | 22.86 | 22.18 | 3.17M |
| January 12, 2026 | 22.31 | 22.6 | 22.6 | 22.76 | 22.04 | 2.87M |
| January 09, 2026 | 22.11 | 22.17 | 22.17 | 22.3 | 21.91 | 2.1M |
| January 08, 2026 | 21.96 | 22.17 | 22.17 | 23 | 21.87 | 3.03M |
| January 07, 2026 | 21.59 | 21.86 | 21.86 | 22.18 | 21.4 | 1.93M |
| January 06, 2026 | 21.64 | 21.55 | 21.55 | 21.95 | 21.55 | 1.89M |
| January 05, 2026 | 21.11 | 21.55 | 21.55 | 21.69 | 21.11 | 2.07M |
| December 31, 2025 | 21.12 | 21.21 | 21.21 | 21.37 | 20.98 | 1.35M |
| December 30, 2025 | 21.38 | 21.15 | 21.15 | 21.39 | 21.03 | 1.04M |
| December 29, 2025 | 21.44 | 21.32 | 21.32 | 21.44 | 20.97 | 1.4M |
| December 26, 2025 | 21.74 | 21.32 | 21.32 | 21.82 | 21.3 | 1.3M |
| December 25, 2025 | 21.39 | 21.67 | 21.67 | 21.71 | 21.1 | 1.43M |
| December 24, 2025 | 21.08 | 21.25 | 21.25 | 21.36 | 20.75 | 1.42M |
| December 23, 2025 | 21.09 | 20.98 | 20.98 | 21.2 | 20.81 | 1.21M |
| December 22, 2025 | 21.38 | 21.11 | 21.11 | 21.38 | 20.85 | 1.21M |
| December 19, 2025 | 20.43 | 20.91 | 20.91 | 21.02 | 20.43 | 1.37M |
| December 18, 2025 | 20.52 | 20.51 | 20.51 | 21.04 | 20.41 | 2.07M |
| December 17, 2025 | 20.38 | 20.62 | 20.62 | 20.65 | 19.96 | 2.14M |
| December 16, 2025 | 20.95 | 20.15 | 20.15 | 21.1 | 20.08 | 2.03M |
| December 15, 2025 | 20.91 | 20.89 | 20.89 | 21.18 | 20.82 | 1.11M |
| December 12, 2025 | 21.11 | 21.16 | 21.16 | 21.23 | 20.89 | 1.14M |
| December 11, 2025 | 21.4 | 21.03 | 21.03 | 21.4 | 21 | 1.14M |
| December 10, 2025 | 21.45 | 21.3 | 21.3 | 21.52 | 21.25 | 1.04M |
| December 09, 2025 | 21.79 | 21.44 | 21.44 | 21.96 | 21.42 | 1.23M |
| December 08, 2025 | 22.5 | 21.78 | 21.78 | 22.5 | 21.65 | 1.47M |
| December 05, 2025 | 21.62 | 21.87 | 21.87 | 21.89 | 21.45 | 1.04M |
| December 04, 2025 | 22.18 | 21.73 | 21.73 | 22.18 | 21.28 | 1.19M |
| December 03, 2025 | 22.07 | 21.86 | 21.86 | 22.15 | 21.83 | 1.05M |
| December 02, 2025 | 22.17 | 22.03 | 22.03 | 22.25 | 21.91 | 1.13M |
| December 01, 2025 | 22.63 | 22.3 | 22.3 | 22.79 | 22.18 | 1.66M |
| November 28, 2025 | 22.18 | 22.47 | 22.47 | 22.57 | 22.13 | 1.16M |
| November 27, 2025 | 22.38 | 22.18 | 22.18 | 22.43 | 22.04 | 1.56M |
| November 26, 2025 | 22.22 | 22.25 | 22.25 | 22.69 | 22.2 | 1.29M |
| November 25, 2025 | 22.53 | 22.42 | 22.42 | 22.81 | 22.19 | 1.57M |
| November 24, 2025 | 21.99 | 22.2 | 22.2 | 22.33 | 21.91 | 1.48M |
| November 21, 2025 | 22.63 | 21.82 | 21.82 | 22.86 | 21.78 | 2.36M |
| November 20, 2025 | 23.12 | 22.75 | 22.75 | 23.4 | 22.6 | 1.39M |