23.88
-0.16(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.01 | 23.88 | 23.88 | 24.12 | 23.88 | 3.33M |
| February 12, 2026 | 24.47 | 24.04 | 24.04 | 24.47 | 23.88 | 6.99M |
| February 11, 2026 | 24.55 | 24.45 | 24.45 | 24.59 | 24.4 | 2.64M |
| February 10, 2026 | 24.62 | 24.55 | 24.55 | 24.62 | 24.38 | 3.25M |
| February 09, 2026 | 24.7 | 24.61 | 24.61 | 24.74 | 24.5 | 4.81M |
| February 06, 2026 | 24.68 | 24.63 | 24.63 | 24.86 | 24.48 | 5.31M |
| February 05, 2026 | 24.48 | 24.89 | 24.89 | 24.93 | 24.36 | 9.48M |
| February 04, 2026 | 24.1 | 24.48 | 24.48 | 24.49 | 23.91 | 6.17M |
| February 03, 2026 | 23.87 | 24.08 | 24.08 | 24.1 | 23.77 | 4.41M |
| February 02, 2026 | 24.21 | 23.82 | 23.82 | 24.55 | 23.75 | 9.79M |
| January 30, 2026 | 24.44 | 24.6 | 24.6 | 24.7 | 24.32 | 7.34M |
| January 29, 2026 | 24.08 | 24.44 | 24.44 | 24.45 | 23.81 | 8.11M |
| January 28, 2026 | 24.01 | 24.13 | 24.13 | 24.37 | 23.95 | 6.18M |
| January 27, 2026 | 24.54 | 24.17 | 24.17 | 24.56 | 23.99 | 7.74M |
| January 26, 2026 | 25.1 | 24.5 | 24.5 | 25.1 | 24.43 | 10.45M |
| January 23, 2026 | 25.01 | 25.11 | 25.11 | 25.32 | 24.98 | 9.32M |
| January 22, 2026 | 25.34 | 25 | 25 | 25.37 | 24.72 | 12.39M |
| January 21, 2026 | 25.65 | 25.33 | 25.33 | 26.09 | 25 | 14.74M |
| January 20, 2026 | 25.85 | 25.85 | 25.85 | 26.2 | 25.58 | 7.65M |
| January 19, 2026 | 25.02 | 26.02 | 26.02 | 26.2 | 24.83 | 14.41M |
| January 16, 2026 | 27.51 | 25.12 | 25.12 | 27.55 | 24.88 | 23.96M |
| January 15, 2026 | 27.78 | 27.75 | 27.59 | 28.77 | 27.42 | 17.37M |
| January 14, 2026 | 28.8 | 28.85 | 28.85 | 30.1 | 28.65 | 15.91M |
| January 13, 2026 | 29.05 | 28.8 | 28.8 | 29.31 | 28.34 | 19.1M |
| January 12, 2026 | 26.4 | 29.01 | 29.01 | 29.01 | 26.4 | 40.07M |
| January 09, 2026 | 26.03 | 26.37 | 26.37 | 26.45 | 25.95 | 5.62M |
| January 08, 2026 | 26.26 | 26.03 | 26.03 | 26.26 | 25.89 | 6.86M |
| January 07, 2026 | 26.5 | 26.23 | 26.23 | 26.53 | 26.22 | 5.98M |
| January 06, 2026 | 26.2 | 26.47 | 26.47 | 26.5 | 26.02 | 7.29M |
| January 05, 2026 | 26 | 26.02 | 26.02 | 26.08 | 25.89 | 5.62M |
| December 31, 2025 | 26.22 | 26 | 26 | 26.27 | 25.85 | 3.56M |
| December 30, 2025 | 26.23 | 26.13 | 26.13 | 26.4 | 26.09 | 4.76M |
| December 29, 2025 | 26.73 | 26.35 | 26.35 | 26.89 | 26.27 | 5.8M |
| December 26, 2025 | 26.83 | 26.69 | 26.69 | 27.29 | 26.59 | 8.28M |
| December 25, 2025 | 26.81 | 26.86 | 26.86 | 27.25 | 26.78 | 7.13M |
| December 24, 2025 | 27.35 | 26.86 | 26.86 | 27.35 | 26.81 | 9.86M |
| December 23, 2025 | 27.48 | 27.4 | 27.4 | 27.82 | 26.9 | 12.12M |
| December 22, 2025 | 27.44 | 27.2 | 27.2 | 27.53 | 26.93 | 10.2M |
| December 19, 2025 | 26.9 | 27.44 | 27.44 | 27.73 | 26.46 | 13.95M |
| December 18, 2025 | 26.36 | 26.73 | 26.73 | 27.05 | 26.25 | 9.67M |
| December 17, 2025 | 26.3 | 26.55 | 26.55 | 27.18 | 25.9 | 12.33M |
| December 16, 2025 | 25.69 | 26.51 | 26.51 | 26.68 | 25.66 | 15.04M |
| December 15, 2025 | 25.44 | 25.86 | 25.86 | 26.04 | 25.3 | 11.45M |
| December 12, 2025 | 25.77 | 25.8 | 25.8 | 25.84 | 24.8 | 13.22M |
| December 11, 2025 | 26.55 | 25.73 | 25.73 | 26.55 | 25.7 | 8.48M |
| December 10, 2025 | 26.32 | 26.65 | 26.65 | 27.08 | 26.32 | 8.27M |
| December 09, 2025 | 26.51 | 26.27 | 26.27 | 26.65 | 26.11 | 4.89M |
| December 08, 2025 | 26.89 | 26.62 | 26.62 | 26.99 | 26.56 | 3.43M |
| December 05, 2025 | 26.87 | 26.88 | 26.88 | 26.93 | 26.56 | 2.53M |
| December 04, 2025 | 27.15 | 26.87 | 26.87 | 27.32 | 26.81 | 2.42M |
| December 03, 2025 | 27.33 | 27.27 | 27.27 | 27.5 | 27.14 | 2.31M |
| December 02, 2025 | 27.37 | 27.39 | 27.39 | 27.58 | 27.27 | 2.32M |
| December 01, 2025 | 27.56 | 27.38 | 27.38 | 27.56 | 27.27 | 2.85M |
| November 28, 2025 | 27.19 | 27.58 | 27.58 | 27.78 | 27.16 | 3.04M |
| November 27, 2025 | 27.49 | 27.28 | 27.28 | 27.66 | 27.24 | 2.26M |
| November 26, 2025 | 27.04 | 27.37 | 27.37 | 27.5 | 27.03 | 2.06M |
| November 25, 2025 | 27.06 | 27.05 | 27.05 | 27.38 | 26.97 | 2.3M |
| November 24, 2025 | 26.95 | 27.06 | 27.06 | 27.21 | 26.84 | 2.24M |
| November 21, 2025 | 27.15 | 26.85 | 26.85 | 27.34 | 26.77 | 3.31M |
| November 20, 2025 | 27.35 | 27.08 | 27.08 | 27.43 | 27.02 | 2.1M |