25.16
+0.17(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.02 | 25.16 | 25.16 | 25.29 | 24.9 | 2.84M |
| February 12, 2026 | 24.91 | 24.99 | 24.99 | 25.16 | 24.76 | 2.27M |
| February 11, 2026 | 24.85 | 24.85 | 24.85 | 24.92 | 24.68 | 1.3M |
| February 10, 2026 | 24.64 | 24.86 | 24.86 | 25.05 | 24.6 | 2.02M |
| February 09, 2026 | 24.6 | 24.68 | 24.68 | 24.69 | 24.48 | 1.5M |
| February 06, 2026 | 24 | 24.33 | 24.33 | 24.56 | 23.81 | 1.63M |
| February 05, 2026 | 24.43 | 24.05 | 24.05 | 24.43 | 24.03 | 1.26M |
| February 04, 2026 | 24.7 | 24.44 | 24.44 | 24.7 | 24.24 | 1.36M |
| February 03, 2026 | 24.46 | 24.69 | 24.69 | 24.69 | 24.13 | 1.82M |
| February 02, 2026 | 24.3 | 24.2 | 24.2 | 24.68 | 24.08 | 1.76M |
| January 30, 2026 | 24 | 24.44 | 24.44 | 24.57 | 23.71 | 2.35M |
| January 29, 2026 | 24.63 | 24.19 | 24.19 | 24.79 | 24.06 | 2.81M |
| January 28, 2026 | 25.16 | 24.62 | 24.62 | 25.24 | 24.57 | 2.7M |
| January 27, 2026 | 25.24 | 25.2 | 25.2 | 25.5 | 24.35 | 3.67M |
| January 26, 2026 | 25.41 | 25.55 | 25.55 | 25.86 | 25.28 | 4.15M |
| January 23, 2026 | 25.23 | 25.57 | 25.57 | 25.82 | 25.17 | 4.56M |
| January 22, 2026 | 25.23 | 25.04 | 25.04 | 25.4 | 24.94 | 2.47M |
| January 21, 2026 | 24.72 | 25.22 | 25.22 | 25.27 | 24.62 | 3.39M |
| January 20, 2026 | 24.85 | 24.89 | 24.89 | 25.16 | 24.57 | 2.56M |
| January 19, 2026 | 24.72 | 24.86 | 24.86 | 25.05 | 24.72 | 2.3M |
| January 16, 2026 | 24.76 | 25.04 | 25.04 | 25.08 | 24.61 | 3.62M |
| January 15, 2026 | 24.6 | 24.74 | 24.74 | 24.88 | 24.38 | 3.29M |
| January 14, 2026 | 25.36 | 24.86 | 24.86 | 25.6 | 24.55 | 5.51M |
| January 13, 2026 | 25.01 | 25.02 | 25.02 | 25.68 | 24.39 | 6.41M |
| January 12, 2026 | 25.21 | 24.93 | 24.93 | 26.26 | 24.65 | 7.64M |
| January 09, 2026 | 24.08 | 24.2 | 24.2 | 24.27 | 23.85 | 5.25M |
| January 08, 2026 | 23.12 | 24.07 | 24.07 | 25.37 | 23.1 | 7.38M |
| January 07, 2026 | 23.3 | 23.18 | 23.18 | 23.39 | 23.05 | 2.51M |
| January 06, 2026 | 23.48 | 23.33 | 23.33 | 23.48 | 23.07 | 3.09M |
| January 05, 2026 | 23.3 | 23.41 | 23.41 | 23.41 | 23.08 | 3.86M |
| December 31, 2025 | 23.68 | 23.32 | 23.32 | 23.7 | 23.18 | 3.36M |
| December 30, 2025 | 22.9 | 23.55 | 23.55 | 23.78 | 22.73 | 5.34M |
| December 29, 2025 | 22.91 | 22.97 | 22.97 | 23.15 | 22.53 | 3.18M |
| December 26, 2025 | 23.29 | 23.01 | 23.01 | 23.7 | 22.97 | 5.11M |
| December 25, 2025 | 21.98 | 23.33 | 23.33 | 23.86 | 21.9 | 6.8M |
| December 24, 2025 | 21.64 | 21.86 | 21.86 | 21.95 | 21.35 | 1.53M |
| December 23, 2025 | 21.65 | 21.51 | 21.51 | 21.73 | 21.43 | 1.16M |
| December 22, 2025 | 21.47 | 21.71 | 21.71 | 21.88 | 21.42 | 2.08M |
| December 19, 2025 | 21.1 | 21.4 | 21.4 | 21.46 | 21.1 | 1.8M |
| December 18, 2025 | 20.77 | 21.09 | 21.09 | 21.25 | 20.72 | 1.71M |
| December 17, 2025 | 20.99 | 20.93 | 20.93 | 21.04 | 20.46 | 2.09M |
| December 16, 2025 | 21.05 | 20.8 | 20.8 | 21.2 | 20.77 | 1.53M |
| December 15, 2025 | 21.11 | 21.07 | 21.07 | 21.41 | 21 | 1.9M |
| December 12, 2025 | 21.51 | 21.24 | 21.24 | 21.69 | 21.2 | 2.66M |
| December 11, 2025 | 22.19 | 21.52 | 21.52 | 22.19 | 21.49 | 2.19M |
| December 10, 2025 | 22.07 | 22.12 | 22.12 | 22.23 | 21.9 | 1.46M |
| December 09, 2025 | 22.34 | 22.14 | 22.14 | 22.65 | 22.06 | 1.76M |
| December 08, 2025 | 22.52 | 22.47 | 22.47 | 22.55 | 22.2 | 1.82M |
| December 05, 2025 | 21.96 | 22.4 | 22.4 | 22.42 | 21.79 | 1.63M |
| December 04, 2025 | 22.03 | 21.96 | 21.96 | 22.27 | 21.71 | 1.74M |
| December 03, 2025 | 22.03 | 21.85 | 21.85 | 22.27 | 21.81 | 1.44M |
| December 02, 2025 | 22.53 | 22.08 | 22.08 | 22.53 | 22.02 | 1.36M |
| December 01, 2025 | 22.32 | 22.54 | 22.54 | 22.6 | 22.25 | 1.61M |
| November 28, 2025 | 22.03 | 22.32 | 22.32 | 22.35 | 21.75 | 1.45M |
| November 27, 2025 | 21.99 | 22.01 | 22.01 | 22.18 | 21.85 | 1.61M |
| November 26, 2025 | 22.12 | 21.98 | 21.98 | 22.48 | 21.92 | 1.65M |
| November 25, 2025 | 22.06 | 22.12 | 22.12 | 22.58 | 22.06 | 1.99M |
| November 24, 2025 | 21.98 | 21.98 | 21.98 | 22.11 | 21.3 | 3.41M |
| November 21, 2025 | 22.5 | 21.8 | 21.8 | 22.72 | 21.66 | 2.6M |
| November 20, 2025 | 22.93 | 22.58 | 22.58 | 23.18 | 22.4 | 2.54M |