24.66
-0.57(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.21 | 24.66 | 24.66 | 25.22 | 24.56 | 27.19M |
| February 12, 2026 | 25.32 | 25.23 | 25.23 | 25.55 | 25.21 | 26.73M |
| February 11, 2026 | 24.76 | 25.36 | 25.36 | 25.64 | 24.55 | 49.82M |
| February 10, 2026 | 25.03 | 24.75 | 24.75 | 25.05 | 24.64 | 30.48M |
| February 09, 2026 | 25.2 | 25.02 | 25.02 | 25.4 | 24.88 | 29.33M |
| February 06, 2026 | 25.19 | 25.03 | 25.03 | 25.78 | 24.9 | 50.84M |
| February 05, 2026 | 25.02 | 25.2 | 25.2 | 25.33 | 24.76 | 53.9M |
| February 04, 2026 | 24.32 | 25.24 | 25.24 | 25.34 | 24.27 | 82.55M |
| February 03, 2026 | 23.68 | 24.37 | 24.37 | 24.49 | 23.61 | 46.97M |
| February 02, 2026 | 24.14 | 23.49 | 23.49 | 24.34 | 23.34 | 63.05M |
| January 30, 2026 | 24.6 | 24.52 | 24.52 | 25.2 | 24.35 | 56.1M |
| January 29, 2026 | 24.58 | 24.84 | 24.84 | 24.88 | 24.22 | 71.92M |
| January 28, 2026 | 23.68 | 24.4 | 24.4 | 24.94 | 23.6 | 86.91M |
| January 27, 2026 | 23.9 | 23.69 | 23.69 | 24.01 | 23.6 | 33.84M |
| January 26, 2026 | 23.73 | 23.81 | 23.81 | 24.28 | 23.73 | 45.87M |
| January 23, 2026 | 24 | 23.73 | 23.73 | 24.19 | 23.65 | 41.73M |
| January 22, 2026 | 23.23 | 23.96 | 23.96 | 24.05 | 23.2 | 70.78M |
| January 21, 2026 | 23.5 | 23.28 | 23.28 | 23.54 | 23.09 | 50.13M |
| January 20, 2026 | 22.31 | 23.59 | 23.59 | 23.65 | 22.3 | 112.7M |
| January 19, 2026 | 22.09 | 22.31 | 22.31 | 22.38 | 22 | 27.32M |
| January 16, 2026 | 22.6 | 22.15 | 22.15 | 22.66 | 22.06 | 34.33M |
| January 15, 2026 | 22.4 | 22.54 | 22.54 | 22.67 | 22.4 | 25.84M |
| January 14, 2026 | 22.58 | 22.36 | 22.36 | 22.77 | 22.28 | 31.67M |
| January 13, 2026 | 22.65 | 22.53 | 22.53 | 22.82 | 22.51 | 22.99M |
| January 12, 2026 | 22.75 | 22.65 | 22.65 | 22.8 | 22.57 | 27.49M |
| January 09, 2026 | 22.91 | 22.76 | 22.76 | 22.99 | 22.67 | 31.16M |
| January 08, 2026 | 22.62 | 22.91 | 22.91 | 23.07 | 22.52 | 40.51M |
| January 07, 2026 | 22.46 | 22.63 | 22.63 | 22.88 | 22.39 | 42.05M |
| January 06, 2026 | 22.09 | 22.39 | 22.39 | 22.4 | 21.99 | 36.98M |
| January 05, 2026 | 22 | 22.1 | 22.1 | 22.22 | 21.93 | 32.8M |
| December 31, 2025 | 21.83 | 21.86 | 21.86 | 22.02 | 21.81 | 15.39M |
| December 30, 2025 | 22.15 | 21.84 | 21.84 | 22.21 | 21.83 | 28.65M |
| December 29, 2025 | 22.2 | 22.21 | 22.21 | 22.5 | 22.18 | 31.67M |
| December 26, 2025 | 22.41 | 22.2 | 22.2 | 22.46 | 22.19 | 22.72M |
| December 25, 2025 | 22.3 | 22.41 | 22.41 | 22.43 | 22.26 | 13.91M |
| December 24, 2025 | 22.21 | 22.33 | 22.33 | 22.45 | 22.17 | 18.33M |
| December 23, 2025 | 22.07 | 22.19 | 22.19 | 22.33 | 22.03 | 19.91M |
| December 22, 2025 | 22.18 | 22.06 | 22.06 | 22.18 | 22.03 | 23.31M |
| December 19, 2025 | 22.17 | 22.18 | 22.18 | 22.24 | 22.07 | 18.38M |
| December 18, 2025 | 22.01 | 22.17 | 22.17 | 22.23 | 21.97 | 13.98M |
| December 17, 2025 | 21.92 | 22.06 | 22.06 | 22.13 | 21.73 | 19.1M |
| December 16, 2025 | 22.25 | 21.92 | 21.92 | 22.35 | 21.88 | 23.32M |
| December 15, 2025 | 22.1 | 22.28 | 22.28 | 22.44 | 22.02 | 27.62M |
| December 12, 2025 | 22.22 | 22.16 | 22.16 | 22.33 | 22.06 | 31.16M |
| December 11, 2025 | 22.26 | 22.16 | 22.16 | 22.37 | 22.1 | 17.04M |
| December 10, 2025 | 22.02 | 22.31 | 22.31 | 22.46 | 21.87 | 21.9M |
| December 09, 2025 | 22.67 | 22.06 | 22.06 | 22.67 | 22.01 | 42.44M |
| December 08, 2025 | 22.8 | 22.67 | 22.67 | 22.9 | 22.61 | 23.15M |
| December 05, 2025 | 22.7 | 22.79 | 22.79 | 22.83 | 22.56 | 17.39M |
| December 04, 2025 | 22.73 | 22.7 | 22.7 | 22.84 | 22.62 | 13.89M |
| December 03, 2025 | 22.75 | 22.78 | 22.78 | 22.9 | 22.7 | 17.98M |
| December 02, 2025 | 22.67 | 22.74 | 22.74 | 22.78 | 22.58 | 19.23M |
| December 01, 2025 | 22.75 | 22.75 | 22.75 | 23.02 | 22.65 | 35.63M |
| November 28, 2025 | 22.59 | 22.85 | 22.85 | 22.86 | 22.47 | 18.28M |
| November 27, 2025 | 22.8 | 22.62 | 22.62 | 22.88 | 22.5 | 33.74M |
| November 26, 2025 | 22.91 | 22.83 | 22.83 | 23.14 | 22.8 | 21.82M |
| November 25, 2025 | 22.98 | 22.91 | 22.91 | 23.07 | 22.86 | 16.14M |
| November 24, 2025 | 23.02 | 22.88 | 22.88 | 23.13 | 22.84 | 24.16M |
| November 21, 2025 | 23.2 | 23 | 23 | 23.46 | 22.98 | 24.69M |
| November 20, 2025 | 23.01 | 23.26 | 23.26 | 23.57 | 22.99 | 27.98M |