24.96
-0.22(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.2 | 24.96 | 24.96 | 25.37 | 24.86 | 4.23M |
| February 12, 2026 | 25.44 | 25.18 | 25.18 | 25.55 | 25.1 | 4.44M |
| February 11, 2026 | 25.21 | 25.44 | 25.44 | 25.74 | 25.21 | 3.8M |
| February 10, 2026 | 25.48 | 25.21 | 25.21 | 25.48 | 25.1 | 3.27M |
| February 09, 2026 | 24.9 | 25.38 | 25.38 | 25.5 | 24.9 | 6.09M |
| February 06, 2026 | 25.62 | 25.2 | 25.2 | 25.89 | 25.2 | 7.4M |
| February 05, 2026 | 25.07 | 25.48 | 25.48 | 25.66 | 25 | 6.73M |
| February 04, 2026 | 25 | 25.07 | 25.07 | 25.37 | 25 | 4.74M |
| February 03, 2026 | 24.97 | 25.2 | 25.2 | 25.3 | 24.66 | 7.3M |
| February 02, 2026 | 24.89 | 24.66 | 24.66 | 25.28 | 24.55 | 8.94M |
| January 30, 2026 | 24.48 | 24.86 | 24.86 | 25.2 | 24.21 | 8.63M |
| January 29, 2026 | 24.25 | 24.45 | 24.45 | 24.48 | 24.1 | 5.23M |
| January 28, 2026 | 24.06 | 24.25 | 24.25 | 24.37 | 23.88 | 6.09M |
| January 27, 2026 | 24.79 | 24.19 | 24.19 | 24.79 | 24.03 | 7.03M |
| January 26, 2026 | 24.2 | 24.49 | 24.49 | 24.59 | 23.88 | 14.75M |
| January 23, 2026 | 22.73 | 23.44 | 23.44 | 23.52 | 22.73 | 10.1M |
| January 22, 2026 | 22.63 | 22.74 | 22.74 | 22.79 | 22.56 | 3.8M |
| January 21, 2026 | 22.85 | 22.68 | 22.68 | 22.86 | 22.56 | 5.55M |
| January 20, 2026 | 22.68 | 22.91 | 22.91 | 22.91 | 22.55 | 4.79M |
| January 19, 2026 | 22.56 | 22.66 | 22.66 | 22.87 | 22.53 | 3.7M |
| January 16, 2026 | 22.83 | 22.56 | 22.56 | 22.83 | 22.5 | 4.44M |
| January 15, 2026 | 22.62 | 22.79 | 22.79 | 22.94 | 22.55 | 4.22M |
| January 14, 2026 | 22.75 | 22.63 | 22.63 | 22.87 | 22.62 | 6.43M |
| January 13, 2026 | 22.93 | 22.76 | 22.76 | 23.08 | 22.75 | 5.81M |
| January 12, 2026 | 22.89 | 22.89 | 22.89 | 22.94 | 22.82 | 5.42M |
| January 09, 2026 | 23.1 | 22.95 | 22.95 | 23.13 | 22.7 | 7.27M |
| January 08, 2026 | 22.94 | 23.1 | 23.1 | 23.2 | 22.88 | 7.34M |
| January 07, 2026 | 22.97 | 22.92 | 22.92 | 23.05 | 22.9 | 5.05M |
| January 06, 2026 | 23.12 | 22.97 | 22.97 | 23.16 | 22.88 | 7.42M |
| January 05, 2026 | 23.17 | 23.1 | 23.1 | 23.3 | 22.9 | 7.31M |
| December 31, 2025 | 23.4 | 23.17 | 23.17 | 23.55 | 23.17 | 4.21M |
| December 30, 2025 | 23.5 | 23.48 | 23.48 | 23.77 | 23.43 | 4.86M |
| December 29, 2025 | 23.63 | 23.59 | 23.59 | 23.77 | 23.42 | 5.34M |
| December 26, 2025 | 23.81 | 23.62 | 23.62 | 24.14 | 23.59 | 5.45M |
| December 25, 2025 | 24.59 | 23.75 | 23.75 | 24.65 | 23.7 | 7.88M |
| December 24, 2025 | 24.65 | 24.55 | 24.55 | 24.72 | 24.3 | 6.35M |
| December 23, 2025 | 24.8 | 24.67 | 24.67 | 24.88 | 24.62 | 3.83M |
| December 22, 2025 | 24.58 | 24.73 | 24.73 | 24.88 | 24.45 | 5.41M |
| December 19, 2025 | 24.85 | 24.63 | 24.63 | 24.96 | 24.29 | 7.16M |
| December 18, 2025 | 24.41 | 24.85 | 24.85 | 24.98 | 24.29 | 6.95M |
| December 17, 2025 | 24.36 | 24.41 | 24.41 | 24.55 | 24.2 | 6.88M |
| December 16, 2025 | 24.23 | 24.45 | 24.45 | 24.56 | 24.17 | 7.07M |
| December 15, 2025 | 24.28 | 24.32 | 24.32 | 24.48 | 23.9 | 10.28M |
| December 12, 2025 | 24.34 | 24.38 | 24.38 | 24.7 | 24.02 | 30.01M |
| December 11, 2025 | 24.1 | 24.35 | 24.35 | 24.54 | 23.88 | 17.31M |
| December 10, 2025 | 23.47 | 23.98 | 23.98 | 24.12 | 23.35 | 15.13M |
| December 09, 2025 | 23.1 | 23.47 | 23.47 | 23.83 | 23.07 | 11.08M |
| December 08, 2025 | 23 | 23.11 | 23.11 | 23.15 | 22.76 | 7.8M |
| December 05, 2025 | 23.22 | 23.01 | 23.01 | 23.26 | 22.87 | 6.61M |
| December 04, 2025 | 23.11 | 23.19 | 23.19 | 23.33 | 23.01 | 6.71M |
| December 03, 2025 | 23.11 | 23.15 | 23.15 | 23.17 | 22.77 | 9.44M |
| December 02, 2025 | 22.65 | 23 | 23 | 23.23 | 22.63 | 19.25M |
| December 01, 2025 | 22.33 | 22.67 | 22.67 | 22.98 | 22.33 | 24.14M |
| November 28, 2025 | 21.88 | 21.72 | 21.72 | 21.89 | 21.64 | 4.06M |
| November 27, 2025 | 21.77 | 21.88 | 21.88 | 21.96 | 21.68 | 4.15M |
| November 26, 2025 | 21.56 | 21.81 | 21.81 | 21.82 | 21.49 | 5.31M |
| November 25, 2025 | 21.61 | 21.46 | 21.46 | 21.68 | 21.39 | 5.31M |
| November 24, 2025 | 21.71 | 21.59 | 21.59 | 21.83 | 21.58 | 3.52M |
| November 21, 2025 | 21.84 | 21.64 | 21.64 | 21.96 | 21.61 | 6.13M |
| November 20, 2025 | 21.98 | 21.8 | 21.8 | 22.05 | 21.72 | 6.29M |