22.80
-0.43(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.24 | 22.8 | 22.8 | 23.35 | 22.75 | 14.42M |
| February 12, 2026 | 23.5 | 23.23 | 23.23 | 23.54 | 23.16 | 15.09M |
| February 11, 2026 | 23.74 | 23.5 | 23.5 | 23.96 | 23.43 | 16.08M |
| February 10, 2026 | 24.2 | 23.74 | 23.74 | 24.33 | 23.74 | 23.76M |
| February 09, 2026 | 24.53 | 24.37 | 24.37 | 24.66 | 24.14 | 28.5M |
| February 06, 2026 | 23.99 | 24.14 | 24.14 | 24.76 | 23.84 | 33.16M |
| February 05, 2026 | 23.79 | 24.27 | 24.27 | 24.53 | 23.72 | 24.91M |
| February 04, 2026 | 24.1 | 24.25 | 24.25 | 24.57 | 23.75 | 30.02M |
| February 03, 2026 | 23.32 | 24.1 | 24.1 | 24.18 | 23.18 | 35.49M |
| February 02, 2026 | 23.37 | 23.01 | 23.01 | 23.6 | 23.01 | 24.97M |
| January 30, 2026 | 23.47 | 23.21 | 23.21 | 23.71 | 23.03 | 24.15M |
| January 29, 2026 | 23.52 | 23.32 | 23.32 | 24.1 | 23.23 | 30.06M |
| January 28, 2026 | 24.3 | 23.68 | 23.68 | 24.53 | 23.43 | 37.97M |
| January 27, 2026 | 24 | 24.6 | 24.6 | 24.8 | 23.91 | 46.19M |
| January 26, 2026 | 26.8 | 24.17 | 24.17 | 26.98 | 24.17 | 62.01M |
| January 23, 2026 | 26.2 | 26.85 | 26.85 | 27.48 | 25.96 | 82.33M |
| January 22, 2026 | 24.58 | 25.26 | 25.26 | 25.49 | 24.48 | 50.23M |
| January 21, 2026 | 25.52 | 24.51 | 24.51 | 25.61 | 24.45 | 52.29M |
| January 20, 2026 | 26.52 | 25.65 | 25.65 | 27.12 | 25.08 | 63.32M |
| January 19, 2026 | 26.66 | 26.01 | 26.01 | 28 | 25.88 | 93.12M |
| January 16, 2026 | 28.76 | 28.76 | 28.76 | 29.97 | 28.76 | 58.39M |
| January 15, 2026 | 31.95 | 31.95 | 31.95 | 32.75 | 31.95 | 14.73M |
| January 14, 2026 | 37.03 | 35.5 | 35.5 | 37.94 | 35.5 | 96.44M |
| January 13, 2026 | 38 | 39.44 | 39.44 | 39.44 | 32.55 | 150.2M |
| January 12, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 11.73M |
| January 09, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 6.51M |
| January 08, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.3M |
| January 07, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 4.99M |
| January 06, 2026 | 21.15 | 24.49 | 24.49 | 24.49 | 20.61 | 84.05M |
| January 05, 2026 | 26 | 22.26 | 22.26 | 26.7 | 22.26 | 125.08M |
| December 31, 2025 | 23.66 | 24.73 | 24.73 | 24.73 | 23.05 | 121.36M |
| December 30, 2025 | 25.53 | 22.48 | 22.48 | 25.53 | 21.94 | 127.42M |
| December 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.23M |
| December 26, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 20.58 | 29.2M |
| December 25, 2025 | 19.17 | 19.18 | 19.18 | 19.18 | 17.86 | 51.01M |
| December 24, 2025 | 16.08 | 17.44 | 17.44 | 17.44 | 15.98 | 43.61M |
| December 23, 2025 | 15.6 | 15.85 | 15.85 | 16.52 | 15.53 | 64.79M |
| December 22, 2025 | 14.98 | 15.02 | 15.02 | 15.22 | 14.93 | 9.98M |
| December 19, 2025 | 14.66 | 14.9 | 14.9 | 15.04 | 14.56 | 10.83M |
| December 18, 2025 | 14.71 | 14.72 | 14.72 | 15 | 14.53 | 11.78M |
| December 17, 2025 | 14.75 | 14.7 | 14.7 | 14.83 | 14.2 | 13.9M |
| December 16, 2025 | 15.11 | 14.78 | 14.78 | 15.18 | 14.69 | 11.55M |
| December 15, 2025 | 15.23 | 15.19 | 15.19 | 15.55 | 15.09 | 10.89M |
| December 12, 2025 | 15.43 | 15.38 | 15.38 | 15.75 | 15.35 | 16.7M |
| December 11, 2025 | 15.19 | 15.65 | 15.65 | 16.07 | 15.19 | 29.8M |
| December 10, 2025 | 15.28 | 15.19 | 15.19 | 15.36 | 14.99 | 13M |
| December 09, 2025 | 15.49 | 15.36 | 15.36 | 15.62 | 15.3 | 14.71M |
| December 08, 2025 | 15.67 | 15.55 | 15.55 | 15.92 | 15.52 | 27.91M |
| December 05, 2025 | 14.71 | 15.33 | 15.33 | 15.46 | 14.61 | 27.36M |
| December 04, 2025 | 15.15 | 14.85 | 14.85 | 15.35 | 14.74 | 34.86M |
| December 03, 2025 | 14.66 | 15.21 | 15.21 | 16.13 | 14.38 | 50.84M |
| December 02, 2025 | 14.56 | 14.66 | 14.66 | 14.97 | 14.42 | 14.71M |
| December 01, 2025 | 14.62 | 14.5 | 14.5 | 14.79 | 14.46 | 10.77M |
| November 28, 2025 | 14.56 | 14.79 | 14.79 | 14.81 | 14.47 | 10.4M |
| November 27, 2025 | 14.32 | 14.6 | 14.6 | 14.84 | 14.31 | 12.79M |
| November 26, 2025 | 14.5 | 14.31 | 14.31 | 14.6 | 14.17 | 8.65M |
| November 25, 2025 | 14.05 | 14.36 | 14.36 | 14.61 | 13.9 | 12.57M |
| November 24, 2025 | 13.73 | 14.02 | 14.02 | 14.16 | 13.72 | 11.92M |
| November 21, 2025 | 14.28 | 13.67 | 13.67 | 14.58 | 13.64 | 14.39M |
| November 20, 2025 | 14.5 | 14.57 | 14.57 | 15.1 | 14.41 | 11.3M |