25.00
-0.45(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.5 | 25 | 25 | 25.59 | 25 | 4.86M |
| February 12, 2026 | 25.73 | 25.45 | 25.45 | 25.79 | 25.4 | 4.29M |
| February 11, 2026 | 25.81 | 25.76 | 25.76 | 25.93 | 25.72 | 3.32M |
| February 10, 2026 | 25.6 | 25.84 | 25.84 | 25.95 | 25.4 | 4.82M |
| February 09, 2026 | 25.55 | 25.61 | 25.61 | 25.77 | 25.48 | 4.35M |
| February 06, 2026 | 25.36 | 25.4 | 25.4 | 25.77 | 25.31 | 5.76M |
| February 05, 2026 | 25.33 | 25.45 | 25.45 | 25.55 | 25.19 | 5.69M |
| February 04, 2026 | 25.01 | 25.34 | 25.34 | 25.43 | 24.91 | 6.11M |
| February 03, 2026 | 25.19 | 25.17 | 25.17 | 25.28 | 24.85 | 5.25M |
| February 02, 2026 | 25.6 | 24.88 | 24.88 | 25.9 | 24.85 | 7.4M |
| January 30, 2026 | 26.23 | 25.8 | 25.8 | 26.5 | 25.66 | 6.91M |
| January 29, 2026 | 26.03 | 26.14 | 26.14 | 26.47 | 25.7 | 6.91M |
| January 28, 2026 | 26.63 | 26.13 | 26.13 | 26.8 | 26.11 | 8.97M |
| January 27, 2026 | 27.2 | 26.75 | 26.75 | 27.2 | 26.14 | 10.63M |
| January 26, 2026 | 27.3 | 27.26 | 27.26 | 27.54 | 26.67 | 13.32M |
| January 23, 2026 | 27.19 | 27.29 | 27.29 | 27.53 | 27.1 | 8.64M |
| January 22, 2026 | 27.01 | 27.19 | 27.19 | 27.84 | 26.9 | 10.17M |
| January 21, 2026 | 26.61 | 26.9 | 26.9 | 27.19 | 26.42 | 8.94M |
| January 20, 2026 | 27.27 | 26.77 | 26.77 | 27.64 | 26.67 | 8.82M |
| January 19, 2026 | 26.61 | 27.03 | 27.03 | 27.35 | 26.5 | 8.81M |
| January 16, 2026 | 27.29 | 26.67 | 26.67 | 27.35 | 26.57 | 9.02M |
| January 15, 2026 | 27.34 | 27.27 | 27.27 | 27.45 | 26.96 | 10.52M |
| January 14, 2026 | 27.72 | 27.52 | 27.52 | 28.56 | 27.09 | 22.54M |
| January 13, 2026 | 27.58 | 27.8 | 27.8 | 28.55 | 27.41 | 22.24M |
| January 12, 2026 | 27.13 | 27.6 | 27.6 | 27.85 | 26.83 | 15.85M |
| January 09, 2026 | 26.76 | 27.13 | 27.13 | 27.18 | 26.7 | 9.84M |
| January 08, 2026 | 26.67 | 26.79 | 26.79 | 27.12 | 26.61 | 8.54M |
| January 07, 2026 | 26.6 | 26.74 | 26.74 | 27.54 | 26.6 | 10.27M |
| January 06, 2026 | 26.55 | 26.57 | 26.57 | 27.23 | 26.44 | 12.09M |
| January 05, 2026 | 24.99 | 26.74 | 26.74 | 26.98 | 24.92 | 18.84M |
| December 31, 2025 | 25.44 | 25.2 | 25.2 | 25.67 | 25.13 | 6.8M |
| December 30, 2025 | 25.21 | 25.5 | 25.5 | 26.1 | 25.21 | 8.48M |
| December 29, 2025 | 25.39 | 25.21 | 25.21 | 25.56 | 25.16 | 5.83M |
| December 26, 2025 | 25.6 | 25.5 | 25.5 | 25.86 | 25.49 | 6.36M |
| December 25, 2025 | 25.5 | 25.72 | 25.72 | 25.82 | 25.31 | 6.33M |
| December 24, 2025 | 25.4 | 25.46 | 25.46 | 25.49 | 25.18 | 5.23M |
| December 23, 2025 | 25.7 | 25.34 | 25.34 | 25.7 | 25.06 | 9.36M |
| December 22, 2025 | 25.9 | 25.76 | 25.76 | 26.06 | 25.57 | 6.58M |
| December 19, 2025 | 25.79 | 25.9 | 25.9 | 26.33 | 25.62 | 7.35M |
| December 18, 2025 | 25.67 | 25.6 | 25.6 | 26.01 | 25.6 | 6.78M |
| December 17, 2025 | 25.68 | 25.81 | 25.81 | 26.01 | 25.38 | 6.78M |
| December 16, 2025 | 26.29 | 25.7 | 25.7 | 26.51 | 25.59 | 7.3M |
| December 15, 2025 | 26.4 | 26.15 | 26.15 | 26.55 | 26.1 | 6.25M |
| December 12, 2025 | 26.6 | 26.44 | 26.44 | 26.68 | 26.35 | 6.92M |
| December 11, 2025 | 27.07 | 26.6 | 26.6 | 27.16 | 26.56 | 6.5M |
| December 10, 2025 | 27.13 | 26.85 | 26.85 | 27.24 | 26.76 | 6.7M |
| December 09, 2025 | 27.82 | 27.08 | 27.08 | 27.98 | 27.01 | 10.28M |
| December 08, 2025 | 28.9 | 27.83 | 27.83 | 29.37 | 27 | 17.22M |
| December 05, 2025 | 28.57 | 28.76 | 28.76 | 28.82 | 28.36 | 9.85M |
| December 04, 2025 | 27.81 | 28.78 | 28.78 | 29.06 | 27.61 | 15.98M |
| December 03, 2025 | 28.21 | 27.81 | 27.81 | 28.52 | 27.75 | 7.64M |
| December 02, 2025 | 28.43 | 28.39 | 28.39 | 28.66 | 28.02 | 7.81M |
| December 01, 2025 | 28.43 | 28.7 | 28.7 | 29.07 | 28.26 | 11.76M |
| November 28, 2025 | 28.83 | 28.41 | 28.41 | 28.85 | 27.72 | 13.48M |
| November 27, 2025 | 28.83 | 28.48 | 28.48 | 29.28 | 28.46 | 13.29M |
| November 26, 2025 | 28.87 | 28.49 | 28.49 | 29.05 | 28.37 | 16.56M |
| November 25, 2025 | 28.51 | 28.67 | 28.67 | 28.92 | 28.3 | 23.95M |
| November 24, 2025 | 26.01 | 28.23 | 28.23 | 28.23 | 26.01 | 16.91M |
| November 21, 2025 | 26.2 | 25.66 | 25.66 | 26.84 | 25.45 | 12.64M |
| November 20, 2025 | 26.78 | 26.52 | 26.52 | 27.05 | 26.3 | 8.25M |