25.70
-0.19(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.88 | 25.7 | 25.7 | 25.88 | 25.65 | 26.72M |
| February 12, 2026 | 26.04 | 25.89 | 25.89 | 26.07 | 25.81 | 22.77M |
| February 11, 2026 | 26.19 | 26.03 | 26.03 | 26.2 | 25.97 | 21.07M |
| February 10, 2026 | 26.04 | 26.15 | 26.15 | 26.18 | 25.83 | 28.18M |
| February 09, 2026 | 26.1 | 25.96 | 25.96 | 26.2 | 25.82 | 36.52M |
| February 06, 2026 | 26.3 | 26.07 | 26.07 | 26.42 | 25.98 | 38.05M |
| February 05, 2026 | 26.02 | 26.33 | 26.33 | 26.49 | 25.92 | 48.19M |
| February 04, 2026 | 25.27 | 26.04 | 26.04 | 26.05 | 25.22 | 74.08M |
| February 03, 2026 | 25.07 | 25.2 | 25.2 | 25.3 | 24.99 | 38.85M |
| February 02, 2026 | 25.11 | 25 | 25 | 25.52 | 24.95 | 47.1M |
| January 30, 2026 | 25.38 | 25.11 | 25.11 | 25.66 | 25.04 | 48.74M |
| January 29, 2026 | 25.11 | 25.46 | 25.46 | 25.63 | 24.81 | 103.56M |
| January 28, 2026 | 25.49 | 25.13 | 25.13 | 25.57 | 25.03 | 69.26M |
| January 27, 2026 | 25.59 | 25.5 | 25.5 | 25.8 | 25.47 | 34.94M |
| January 26, 2026 | 25.68 | 25.6 | 25.6 | 25.89 | 25.4 | 56.67M |
| January 23, 2026 | 25.97 | 25.68 | 25.68 | 25.99 | 25.66 | 44.18M |
| January 22, 2026 | 25.93 | 25.89 | 25.89 | 26.02 | 25.77 | 38.18M |
| January 21, 2026 | 26.33 | 25.89 | 25.89 | 26.39 | 25.86 | 53.62M |
| January 20, 2026 | 25.94 | 26.38 | 26.38 | 26.41 | 25.7 | 65.42M |
| January 19, 2026 | 25.65 | 25.94 | 25.94 | 26.1 | 25.61 | 38.35M |
| January 16, 2026 | 25.91 | 25.7 | 25.7 | 25.95 | 25.63 | 38.55M |
| January 15, 2026 | 25.82 | 25.82 | 25.82 | 26.1 | 25.77 | 35.55M |
| January 14, 2026 | 25.97 | 25.93 | 25.93 | 26.12 | 25.76 | 49.71M |
| January 13, 2026 | 26.26 | 25.9 | 25.9 | 26.3 | 25.87 | 48.96M |
| January 12, 2026 | 26.08 | 26.2 | 26.2 | 26.3 | 25.95 | 43.36M |
| January 09, 2026 | 26.19 | 26.05 | 26.05 | 26.25 | 26.01 | 43.91M |
| January 08, 2026 | 26.28 | 26.12 | 26.12 | 26.28 | 26.01 | 39.67M |
| January 07, 2026 | 26.35 | 26.3 | 26.3 | 26.43 | 26.12 | 41.79M |
| January 06, 2026 | 26.36 | 26.4 | 26.4 | 26.5 | 26.05 | 46.31M |
| January 05, 2026 | 26.4 | 26.32 | 26.32 | 26.8 | 26.26 | 43.37M |
| December 31, 2025 | 26.54 | 26.09 | 26.09 | 26.84 | 26.01 | 43.57M |
| December 30, 2025 | 26.53 | 26.54 | 26.54 | 26.68 | 26.3 | 31.91M |
| December 29, 2025 | 26.88 | 26.58 | 26.58 | 27.01 | 26.53 | 27.44M |
| December 26, 2025 | 26.88 | 26.74 | 26.74 | 26.94 | 26.68 | 25.06M |
| December 25, 2025 | 26.8 | 26.88 | 26.88 | 26.95 | 26.75 | 20.12M |
| December 24, 2025 | 27.19 | 26.84 | 26.84 | 27.27 | 26.72 | 30.64M |
| December 23, 2025 | 27.33 | 27.21 | 27.21 | 27.58 | 27.16 | 25.51M |
| December 22, 2025 | 27.52 | 27.33 | 27.33 | 27.55 | 27.23 | 23.19M |
| December 19, 2025 | 27.41 | 27.51 | 27.51 | 27.71 | 27.13 | 28.47M |
| December 18, 2025 | 27.45 | 27.41 | 27.41 | 27.61 | 27.21 | 17.99M |
| December 17, 2025 | 27.1 | 27.49 | 27.49 | 27.73 | 26.81 | 33.67M |
| December 16, 2025 | 27.36 | 27.19 | 27.19 | 27.47 | 27.05 | 20.93M |
| December 15, 2025 | 26.89 | 27.35 | 27.35 | 27.68 | 26.81 | 41.86M |
| December 12, 2025 | 26.68 | 26.94 | 26.94 | 27.02 | 26.48 | 35.93M |
| December 11, 2025 | 26.76 | 26.55 | 26.55 | 27.02 | 26.53 | 24.36M |
| December 10, 2025 | 26.71 | 26.7 | 26.7 | 26.97 | 26.6 | 24.04M |
| December 09, 2025 | 27.18 | 26.71 | 26.71 | 27.21 | 26.6 | 31.2M |
| December 08, 2025 | 27.52 | 27.17 | 27.17 | 27.62 | 27.01 | 38.13M |
| December 05, 2025 | 27.59 | 27.54 | 27.54 | 27.89 | 27.3 | 35.14M |
| December 04, 2025 | 27.94 | 27.6 | 27.6 | 28.07 | 27.56 | 30.29M |
| December 03, 2025 | 27.8 | 27.93 | 27.93 | 28.31 | 27.78 | 36.54M |
| December 02, 2025 | 27.5 | 27.76 | 27.76 | 28.16 | 27.44 | 36.07M |
| December 01, 2025 | 27.57 | 27.47 | 27.47 | 27.7 | 27.16 | 30.02M |
| November 28, 2025 | 27.42 | 27.58 | 27.58 | 27.64 | 27.24 | 27.93M |
| November 27, 2025 | 27.31 | 27.59 | 27.59 | 27.7 | 26.79 | 52.47M |
| November 26, 2025 | 26.95 | 27.4 | 27.4 | 27.4 | 26.82 | 36.38M |
| November 25, 2025 | 27 | 26.93 | 26.93 | 27.08 | 26.72 | 27.2M |
| November 24, 2025 | 27.03 | 26.92 | 26.92 | 27.28 | 26.85 | 38.5M |
| November 21, 2025 | 26.73 | 27.02 | 27.02 | 27.32 | 26.66 | 52.83M |
| November 20, 2025 | 26.5 | 26.79 | 26.79 | 27.1 | 26.41 | 28.62M |