26.13
-0.37(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.37 | 26.13 | 26.13 | 26.37 | 25.83 | 69.57M |
| February 12, 2026 | 26.18 | 26.5 | 26.5 | 26.76 | 25.63 | 131.95M |
| February 11, 2026 | 25.74 | 25.78 | 25.78 | 26.05 | 25.6 | 57.44M |
| February 10, 2026 | 25.57 | 25.75 | 25.75 | 25.8 | 25.3 | 61.42M |
| February 09, 2026 | 25.42 | 25.57 | 25.57 | 25.64 | 25.17 | 63.34M |
| February 06, 2026 | 25.09 | 25.21 | 25.21 | 25.4 | 24.91 | 52.46M |
| February 05, 2026 | 25.67 | 25.24 | 25.24 | 25.82 | 25.08 | 75.49M |
| February 04, 2026 | 25.8 | 25.87 | 25.87 | 26.17 | 25.56 | 66.34M |
| February 03, 2026 | 25.63 | 25.94 | 25.94 | 25.96 | 25.28 | 100.59M |
| February 02, 2026 | 25.5 | 25.48 | 25.48 | 26.09 | 25.31 | 144.94M |
| January 30, 2026 | 25.01 | 25.2 | 25.2 | 25.33 | 24.55 | 96.13M |
| January 29, 2026 | 25.45 | 25.12 | 25.12 | 25.53 | 24.83 | 115.01M |
| January 28, 2026 | 25.47 | 25.51 | 25.51 | 26.03 | 25.41 | 114.19M |
| January 27, 2026 | 25.73 | 25.38 | 25.38 | 25.8 | 25.22 | 111.65M |
| January 26, 2026 | 25.55 | 25.83 | 25.83 | 26.35 | 25.55 | 160.32M |
| January 23, 2026 | 25.31 | 25.42 | 25.42 | 25.76 | 25.21 | 131.94M |
| January 22, 2026 | 25.85 | 25.3 | 25.3 | 26.17 | 25.13 | 123.22M |
| January 21, 2026 | 26.15 | 25.64 | 25.64 | 26.37 | 25.51 | 187.55M |
| January 20, 2026 | 26.4 | 26.25 | 26.25 | 26.9 | 25.92 | 311.55M |
| January 19, 2026 | 24.88 | 26.2 | 26.2 | 26.84 | 24.87 | 334.5M |
| January 16, 2026 | 25.65 | 24.4 | 24.4 | 25.79 | 24.24 | 301.81M |
| January 15, 2026 | 23.68 | 23.8 | 23.8 | 24.18 | 23.58 | 92.16M |
| January 14, 2026 | 24.41 | 23.72 | 23.72 | 24.47 | 23.55 | 136.12M |
| January 13, 2026 | 23.8 | 24.4 | 24.4 | 24.84 | 23.36 | 155.63M |
| January 12, 2026 | 23.73 | 23.75 | 23.75 | 23.94 | 23.56 | 66.03M |
| January 09, 2026 | 23.59 | 23.68 | 23.68 | 23.93 | 23.52 | 41.16M |
| January 08, 2026 | 23.48 | 23.61 | 23.61 | 23.85 | 23.33 | 37.48M |
| January 07, 2026 | 23.5 | 23.48 | 23.48 | 23.85 | 23.38 | 46.09M |
| January 06, 2026 | 23.23 | 23.45 | 23.45 | 23.5 | 23.05 | 43.31M |
| January 05, 2026 | 22.58 | 23.15 | 23.15 | 23.26 | 22.58 | 61.07M |
| December 31, 2025 | 22.6 | 22.48 | 22.48 | 22.62 | 22.41 | 24.6M |
| December 30, 2025 | 22.65 | 22.58 | 22.58 | 22.82 | 22.54 | 30.71M |
| December 29, 2025 | 22.8 | 22.74 | 22.74 | 22.97 | 22.68 | 41.59M |
| December 26, 2025 | 22.93 | 22.77 | 22.77 | 23.01 | 22.71 | 33.81M |
| December 25, 2025 | 23.02 | 22.95 | 22.95 | 23.09 | 22.89 | 22.58M |
| December 24, 2025 | 22.95 | 23.05 | 23.05 | 23.14 | 22.75 | 27.09M |
| December 23, 2025 | 22.96 | 23 | 23 | 23.05 | 22.73 | 29.18M |
| December 22, 2025 | 22.75 | 22.96 | 22.96 | 23.03 | 22.75 | 28.97M |
| December 19, 2025 | 22.9 | 22.84 | 22.84 | 23.1 | 22.82 | 31.52M |
| December 18, 2025 | 22.92 | 22.9 | 22.9 | 22.99 | 22.8 | 23.19M |
| December 17, 2025 | 22.73 | 23.06 | 23.06 | 23.1 | 22.68 | 33.49M |
| December 16, 2025 | 22.95 | 22.84 | 22.84 | 23.02 | 22.68 | 33.89M |
| December 15, 2025 | 23.3 | 23.02 | 23.02 | 23.47 | 23 | 44.76M |
| December 12, 2025 | 22.72 | 23.22 | 23.22 | 23.3 | 22.67 | 55.76M |
| December 11, 2025 | 22.61 | 22.72 | 22.72 | 23.13 | 22.6 | 39.1M |
| December 10, 2025 | 22.45 | 22.62 | 22.62 | 22.64 | 22.33 | 23.59M |
| December 09, 2025 | 22.73 | 22.47 | 22.47 | 22.73 | 22.43 | 28.4M |
| December 08, 2025 | 22.75 | 22.73 | 22.73 | 22.94 | 22.67 | 36.7M |
| December 05, 2025 | 22.42 | 22.7 | 22.7 | 22.74 | 22.3 | 44.92M |
| December 04, 2025 | 22.29 | 22.41 | 22.41 | 22.57 | 22.25 | 33.6M |
| December 03, 2025 | 22.33 | 22.28 | 22.28 | 22.36 | 22.13 | 30.42M |
| December 02, 2025 | 22.37 | 22.32 | 22.32 | 22.42 | 22.22 | 27.91M |
| December 01, 2025 | 22.27 | 22.37 | 22.37 | 22.44 | 22.24 | 40.26M |
| November 28, 2025 | 22.08 | 22.16 | 22.16 | 22.24 | 21.98 | 37.39M |
| November 27, 2025 | 22.14 | 22.09 | 22.09 | 22.27 | 22.06 | 34.18M |
| November 26, 2025 | 22.16 | 22.12 | 22.12 | 22.25 | 22.03 | 33.44M |
| November 25, 2025 | 22.24 | 22.19 | 22.19 | 22.42 | 22.16 | 46.2M |
| November 24, 2025 | 22.47 | 22.15 | 22.15 | 22.53 | 22.1 | 41.14M |
| November 21, 2025 | 22.61 | 22.24 | 22.24 | 22.74 | 22.23 | 49.6M |
| November 20, 2025 | 23.12 | 22.79 | 22.79 | 23.26 | 22.75 | 40.07M |