24.57
-0.75(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25 | 24.57 | 24.57 | 25.23 | 24.4 | 27.39M |
| February 12, 2026 | 25.63 | 25.32 | 25.32 | 26.1 | 25.2 | 28.18M |
| February 11, 2026 | 24.65 | 25.69 | 25.69 | 26.39 | 24.38 | 82.28M |
| February 10, 2026 | 24.96 | 24.65 | 24.65 | 25 | 24.25 | 31.58M |
| February 09, 2026 | 25.01 | 24.91 | 24.91 | 25.2 | 24.3 | 38.94M |
| February 06, 2026 | 23.61 | 24.72 | 24.72 | 24.96 | 23.26 | 55.17M |
| February 05, 2026 | 24.85 | 24.05 | 24.05 | 25.17 | 23.75 | 42.31M |
| February 04, 2026 | 25.18 | 24.85 | 24.85 | 25.62 | 24.68 | 52.71M |
| February 03, 2026 | 24.48 | 24.73 | 24.73 | 25 | 23.85 | 65.04M |
| February 02, 2026 | 25.58 | 24 | 24 | 25.66 | 23.7 | 68.4M |
| January 30, 2026 | 25.99 | 26.1 | 26.1 | 26.8 | 25.3 | 40.01M |
| January 29, 2026 | 25.77 | 26 | 26 | 26.39 | 25.66 | 41.73M |
| January 28, 2026 | 25.9 | 25.77 | 25.77 | 27.12 | 25.6 | 73.02M |
| January 27, 2026 | 26 | 25.75 | 25.75 | 26.91 | 25.64 | 36.34M |
| January 26, 2026 | 26.13 | 26.1 | 26.1 | 27.26 | 26.08 | 47.64M |
| January 23, 2026 | 26.98 | 26.15 | 26.15 | 27.12 | 25.86 | 42.79M |
| January 22, 2026 | 26.53 | 26.45 | 26.45 | 26.98 | 26.16 | 39.82M |
| January 21, 2026 | 26.48 | 26.3 | 26.3 | 26.9 | 25.75 | 45.04M |
| January 20, 2026 | 25.2 | 26.74 | 26.74 | 26.79 | 25.08 | 64.23M |
| January 19, 2026 | 23.39 | 25.08 | 25.08 | 25.16 | 23.26 | 49.45M |
| January 16, 2026 | 23.71 | 23.46 | 23.46 | 23.98 | 23.23 | 27.19M |
| January 15, 2026 | 23.65 | 23.75 | 23.75 | 24.42 | 23.59 | 27.71M |
| January 14, 2026 | 23.3 | 23.93 | 23.93 | 24.78 | 23.3 | 41.53M |
| January 13, 2026 | 22.68 | 23.83 | 23.83 | 23.98 | 22.51 | 40.71M |
| January 12, 2026 | 23.44 | 22.67 | 22.67 | 23.45 | 22.6 | 34.48M |
| January 09, 2026 | 24 | 23.22 | 23.22 | 24.25 | 22.88 | 34.75M |
| January 08, 2026 | 23.33 | 23.79 | 23.79 | 24.4 | 23.02 | 33.06M |
| January 07, 2026 | 23.5 | 23.65 | 23.65 | 24.13 | 23.5 | 38.07M |
| January 06, 2026 | 21.98 | 23.84 | 23.84 | 24.21 | 21.98 | 83.45M |
| January 05, 2026 | 22.2 | 22.01 | 22.01 | 22.23 | 21.56 | 39.64M |
| December 31, 2025 | 22.42 | 22.53 | 22.53 | 22.58 | 22.01 | 33.17M |
| December 30, 2025 | 20.92 | 22.43 | 22.43 | 22.8 | 20.9 | 56.25M |
| December 29, 2025 | 21.1 | 21 | 21 | 21.6 | 20.88 | 29.8M |
| December 26, 2025 | 20.92 | 21.27 | 21.27 | 21.52 | 20.68 | 35.33M |
| December 25, 2025 | 20.34 | 20.74 | 20.74 | 20.93 | 20.21 | 29.87M |
| December 24, 2025 | 19.96 | 20.34 | 20.34 | 20.44 | 19.58 | 28.64M |
| December 23, 2025 | 20.04 | 19.96 | 19.96 | 20.14 | 19.65 | 22.29M |
| December 22, 2025 | 19.49 | 20.03 | 20.03 | 20.13 | 19.48 | 43.85M |
| December 19, 2025 | 19.32 | 19.16 | 19.16 | 19.6 | 19.1 | 24.08M |
| December 18, 2025 | 18.9 | 19 | 19 | 19.63 | 18.85 | 31.54M |
| December 17, 2025 | 18.42 | 18.78 | 18.78 | 18.88 | 18.37 | 23.37M |
| December 16, 2025 | 18.81 | 18.46 | 18.46 | 18.94 | 18.29 | 22.3M |
| December 15, 2025 | 18.26 | 18.88 | 18.88 | 18.98 | 18.2 | 20.73M |
| December 12, 2025 | 18.63 | 18.35 | 18.35 | 18.74 | 18.24 | 17.37M |
| December 11, 2025 | 18.96 | 18.63 | 18.63 | 19.13 | 18.61 | 12.83M |
| December 10, 2025 | 18.85 | 18.94 | 18.94 | 18.99 | 18.6 | 9.7M |
| December 09, 2025 | 18.88 | 18.9 | 18.9 | 19.29 | 18.69 | 13.3M |
| December 08, 2025 | 19.37 | 18.99 | 18.99 | 19.46 | 18.71 | 19.86M |
| December 05, 2025 | 19.03 | 19.36 | 19.36 | 19.5 | 18.9 | 13.18M |
| December 04, 2025 | 19.4 | 19.08 | 19.08 | 19.53 | 18.86 | 16.23M |
| December 03, 2025 | 19.14 | 19.59 | 19.59 | 19.68 | 19.03 | 18.92M |
| December 02, 2025 | 19.2 | 19.2 | 19.2 | 19.65 | 19.13 | 19.53M |
| December 01, 2025 | 19.08 | 19.2 | 19.2 | 19.49 | 18.91 | 24.53M |
| November 28, 2025 | 18.8 | 18.91 | 18.91 | 19.09 | 18.64 | 18.22M |
| November 27, 2025 | 18.4 | 18.81 | 18.81 | 18.88 | 18.3 | 19.37M |
| November 26, 2025 | 18.4 | 18.36 | 18.36 | 18.64 | 18.3 | 10.45M |
| November 25, 2025 | 18.55 | 18.44 | 18.44 | 18.7 | 18.33 | 15.52M |
| November 24, 2025 | 18.61 | 18.45 | 18.45 | 18.77 | 18.34 | 17.54M |
| November 21, 2025 | 18.85 | 18.61 | 18.61 | 19.02 | 18.54 | 31.46M |
| November 20, 2025 | 19.77 | 19.07 | 19.07 | 19.77 | 19.01 | 22.86M |