23.12
-0.84(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.76 | 23.12 | 23.12 | 23.86 | 23.07 | 59.1M |
| February 12, 2026 | 23.99 | 23.96 | 23.96 | 24.08 | 23.69 | 47.62M |
| February 11, 2026 | 23.84 | 23.92 | 23.92 | 24.26 | 23.7 | 68.01M |
| February 10, 2026 | 23.68 | 23.78 | 23.78 | 23.86 | 23.34 | 60.31M |
| February 09, 2026 | 23.38 | 23.58 | 23.58 | 23.91 | 23.26 | 72.56M |
| February 06, 2026 | 23.05 | 22.98 | 22.98 | 23.29 | 22.89 | 47.72M |
| February 05, 2026 | 23.25 | 23.27 | 23.27 | 23.4 | 23.02 | 68.29M |
| February 04, 2026 | 22.91 | 23.26 | 23.26 | 23.3 | 22.8 | 85.97M |
| February 03, 2026 | 21.45 | 23.08 | 23.08 | 23.11 | 21.44 | 131.21M |
| February 02, 2026 | 22.03 | 21.38 | 21.38 | 22.04 | 21.3 | 61.53M |
| January 30, 2026 | 22.08 | 21.92 | 21.92 | 22.26 | 21.71 | 62.23M |
| January 29, 2026 | 22.45 | 22.12 | 22.12 | 22.45 | 21.75 | 95.73M |
| January 28, 2026 | 22.78 | 22.25 | 22.25 | 22.78 | 22.18 | 109.26M |
| January 27, 2026 | 23.04 | 22.83 | 22.83 | 23.32 | 22.68 | 76.64M |
| January 26, 2026 | 23.03 | 23.05 | 23.05 | 23.42 | 22.8 | 99.2M |
| January 23, 2026 | 22.71 | 22.98 | 22.98 | 23.23 | 22.62 | 99.39M |
| January 22, 2026 | 22.61 | 22.61 | 22.61 | 22.69 | 22.35 | 64.26M |
| January 21, 2026 | 22.53 | 22.58 | 22.58 | 22.82 | 22.41 | 79.85M |
| January 20, 2026 | 22.2 | 22.55 | 22.55 | 22.63 | 22.13 | 100.45M |
| January 19, 2026 | 21.98 | 22.1 | 22.1 | 22.27 | 21.89 | 71.69M |
| January 16, 2026 | 22.19 | 22.11 | 22.11 | 22.54 | 22.01 | 68.49M |
| January 15, 2026 | 22.15 | 22.25 | 22.25 | 22.44 | 22.05 | 57.04M |
| January 14, 2026 | 22.62 | 22.24 | 22.24 | 22.79 | 22.02 | 93.23M |
| January 13, 2026 | 22.7 | 22.62 | 22.62 | 22.95 | 22.28 | 93.48M |
| January 12, 2026 | 22.32 | 22.56 | 22.56 | 22.7 | 22.06 | 93.46M |
| January 09, 2026 | 21.57 | 22.28 | 22.28 | 22.38 | 21.57 | 110.42M |
| January 08, 2026 | 21.72 | 21.43 | 21.43 | 21.83 | 21.31 | 51.78M |
| January 07, 2026 | 21.88 | 21.73 | 21.73 | 21.95 | 21.62 | 58.53M |
| January 06, 2026 | 21.25 | 21.88 | 21.88 | 22 | 21.21 | 87.73M |
| January 05, 2026 | 21.11 | 21.26 | 21.26 | 21.35 | 21.01 | 77.54M |
| December 31, 2025 | 21.11 | 21.13 | 21.13 | 21.25 | 20.93 | 40.36M |
| December 30, 2025 | 20.67 | 21.04 | 21.04 | 21.35 | 20.67 | 75.04M |
| December 29, 2025 | 21.18 | 20.7 | 20.7 | 21.2 | 20.65 | 61.94M |
| December 26, 2025 | 20.63 | 21.17 | 21.17 | 21.28 | 20.6 | 71.58M |
| December 25, 2025 | 20.8 | 20.67 | 20.67 | 20.86 | 20.62 | 32.54M |
| December 24, 2025 | 20.69 | 20.8 | 20.8 | 20.9 | 20.56 | 31.63M |
| December 23, 2025 | 20.85 | 20.68 | 20.68 | 20.93 | 20.44 | 52.01M |
| December 22, 2025 | 21.3 | 20.89 | 20.89 | 21.38 | 20.86 | 58.06M |
| December 19, 2025 | 20.99 | 21.24 | 21.24 | 21.5 | 20.95 | 52.24M |
| December 18, 2025 | 20.9 | 21 | 21 | 21.18 | 20.7 | 38.85M |
| December 17, 2025 | 20.79 | 21.07 | 21.07 | 21.19 | 20.63 | 48.26M |
| December 16, 2025 | 21.04 | 20.76 | 20.76 | 21.04 | 20.62 | 42.01M |
| December 15, 2025 | 21.31 | 21.07 | 21.07 | 21.57 | 21.06 | 44.68M |
| December 12, 2025 | 21.19 | 21.32 | 21.32 | 21.39 | 21.09 | 53.33M |
| December 11, 2025 | 21.45 | 21.09 | 21.09 | 21.61 | 21.03 | 50.14M |
| December 10, 2025 | 21.17 | 21.47 | 21.47 | 21.55 | 21.03 | 51.65M |
| December 09, 2025 | 21.15 | 21.18 | 21.18 | 21.43 | 21.04 | 41.47M |
| December 08, 2025 | 21.43 | 21.23 | 21.23 | 21.63 | 21.03 | 65.29M |
| December 05, 2025 | 20.94 | 21.3 | 21.3 | 21.35 | 20.9 | 81.93M |
| December 04, 2025 | 20.41 | 20.97 | 20.97 | 20.99 | 20.34 | 83.79M |
| December 03, 2025 | 20.23 | 20.4 | 20.4 | 20.64 | 20.1 | 63.34M |
| December 02, 2025 | 20.11 | 20.16 | 20.16 | 20.26 | 19.99 | 50.79M |
| December 01, 2025 | 20.38 | 20.12 | 20.12 | 20.38 | 19.96 | 66.33M |
| November 28, 2025 | 20.06 | 20.32 | 20.32 | 20.36 | 19.95 | 42.24M |
| November 27, 2025 | 20.8 | 20.13 | 20.13 | 20.83 | 20.1 | 76.7M |
| November 26, 2025 | 20.4 | 20.88 | 20.88 | 21.04 | 20.4 | 61.59M |
| November 25, 2025 | 20.57 | 20.44 | 20.44 | 20.62 | 20.38 | 42.02M |
| November 24, 2025 | 20.53 | 20.51 | 20.51 | 20.66 | 20.21 | 38.38M |
| November 21, 2025 | 20.61 | 20.26 | 20.26 | 20.7 | 20.2 | 54.82M |
| November 20, 2025 | 20.8 | 20.86 | 20.86 | 21.12 | 20.8 | 37.66M |