22.74
-0.49(-2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.23 | 22.74 | 22.74 | 23.38 | 22.61 | 9.42M |
| February 12, 2026 | 23.33 | 23.23 | 23.23 | 23.65 | 23.16 | 5.9M |
| February 11, 2026 | 22.98 | 23.4 | 23.4 | 23.73 | 22.84 | 8.65M |
| February 10, 2026 | 23.37 | 22.99 | 22.99 | 23.39 | 22.9 | 11.03M |
| February 09, 2026 | 23.74 | 23.32 | 23.32 | 23.74 | 23.19 | 10.27M |
| February 06, 2026 | 23.98 | 23.41 | 23.41 | 24.15 | 23.4 | 9.58M |
| February 05, 2026 | 24.37 | 23.98 | 23.98 | 24.66 | 23.9 | 8.05M |
| February 04, 2026 | 23.84 | 24.31 | 24.31 | 24.45 | 23.6 | 14.38M |
| February 03, 2026 | 23.48 | 23.69 | 23.69 | 23.84 | 23.21 | 14.34M |
| February 02, 2026 | 24.5 | 23.02 | 23.02 | 24.73 | 22.77 | 29.32M |
| January 30, 2026 | 25.44 | 25 | 25 | 25.83 | 24.06 | 23.45M |
| January 29, 2026 | 25.77 | 25.54 | 25.54 | 25.89 | 24.26 | 36.02M |
| January 28, 2026 | 25.63 | 25.98 | 25.98 | 26.23 | 25.32 | 10.28M |
| January 27, 2026 | 26.06 | 25.69 | 25.69 | 26.29 | 25.53 | 8.75M |
| January 26, 2026 | 25.91 | 26.14 | 26.14 | 26.44 | 25.82 | 10.15M |
| January 23, 2026 | 25.9 | 26.09 | 26.09 | 26.42 | 25.13 | 12.66M |
| January 22, 2026 | 25.4 | 25.85 | 25.85 | 25.96 | 25.22 | 8.91M |
| January 21, 2026 | 24.99 | 25.28 | 25.28 | 25.31 | 24.67 | 7.42M |
| January 20, 2026 | 24.8 | 25.1 | 25.1 | 25.19 | 24.49 | 9.88M |
| January 19, 2026 | 24.16 | 24.65 | 24.65 | 24.96 | 23.87 | 10.33M |
| January 16, 2026 | 23.96 | 24.09 | 24.09 | 24.48 | 23.87 | 8.21M |
| January 15, 2026 | 23.58 | 23.9 | 23.9 | 24 | 23.49 | 7.59M |
| January 14, 2026 | 23.63 | 23.66 | 23.66 | 23.8 | 23.05 | 13.07M |
| January 13, 2026 | 23.6 | 23.58 | 23.58 | 23.98 | 23.32 | 12.75M |
| January 12, 2026 | 24.32 | 23.53 | 23.53 | 24.72 | 22.96 | 24.57M |
| January 09, 2026 | 24.83 | 24.58 | 24.58 | 24.84 | 24.3 | 8.88M |
| January 08, 2026 | 24.83 | 24.59 | 24.59 | 25.08 | 24.26 | 10.42M |
| January 07, 2026 | 24.41 | 24.92 | 24.92 | 25.18 | 24.33 | 10.22M |
| January 06, 2026 | 25.12 | 24.43 | 24.43 | 25.35 | 24.34 | 15.19M |
| January 05, 2026 | 24.6 | 25.22 | 25.22 | 25.4 | 24.36 | 11.05M |
| December 31, 2025 | 24.47 | 24.54 | 24.54 | 25.05 | 24.43 | 8.42M |
| December 30, 2025 | 24.03 | 24.44 | 24.44 | 24.93 | 23.75 | 9.76M |
| December 29, 2025 | 24.44 | 24.14 | 24.14 | 24.48 | 24 | 7.58M |
| December 26, 2025 | 24.48 | 24.44 | 24.44 | 24.67 | 24.3 | 6.63M |
| December 25, 2025 | 24.21 | 24.35 | 24.35 | 24.53 | 23.44 | 8.18M |
| December 24, 2025 | 24.32 | 24.09 | 24.09 | 24.99 | 23.74 | 10.53M |
| December 23, 2025 | 23.3 | 23.93 | 23.93 | 24.1 | 23.15 | 9.54M |
| December 22, 2025 | 23.67 | 23.29 | 23.29 | 23.68 | 23 | 8.81M |
| December 19, 2025 | 24.17 | 23.65 | 23.65 | 24.17 | 23.56 | 6.14M |
| December 18, 2025 | 23.58 | 23.92 | 23.92 | 24.26 | 23.52 | 6.53M |
| December 17, 2025 | 23.62 | 23.8 | 23.8 | 23.97 | 23.46 | 6.83M |
| December 16, 2025 | 23.86 | 23.62 | 23.62 | 24.17 | 23 | 10.64M |
| December 15, 2025 | 23.66 | 23.88 | 23.88 | 24.53 | 23.66 | 11.35M |
| December 12, 2025 | 23.54 | 23.77 | 23.77 | 24.04 | 23.54 | 10.29M |
| December 11, 2025 | 23.53 | 23.53 | 23.53 | 24.13 | 23.3 | 13.24M |
| December 10, 2025 | 22.64 | 23.48 | 23.48 | 23.56 | 22.57 | 10.5M |
| December 09, 2025 | 22.72 | 22.55 | 22.55 | 23.09 | 22.33 | 5.17M |
| December 08, 2025 | 22.68 | 22.77 | 22.77 | 22.95 | 22.14 | 10.69M |
| December 05, 2025 | 22.44 | 22.7 | 22.7 | 22.94 | 22.33 | 9.1M |
| December 04, 2025 | 21.99 | 22.41 | 22.41 | 22.64 | 21.93 | 9.28M |
| December 03, 2025 | 22.06 | 22.26 | 21.92 | 22.51 | 22.02 | 5.82M |
| December 02, 2025 | 22.34 | 22.15 | 21.81 | 22.53 | 22.08 | 6.34M |
| December 01, 2025 | 22.3 | 22.53 | 22.19 | 22.84 | 22.2 | 10.62M |
| November 28, 2025 | 22.48 | 22.42 | 22.08 | 22.58 | 21.99 | 8.55M |
| November 27, 2025 | 23 | 22.48 | 22.48 | 23.18 | 22.35 | 9.74M |
| November 26, 2025 | 22.1 | 23.1 | 23.1 | 23.3 | 22.1 | 12.35M |
| November 25, 2025 | 22.25 | 22.2 | 22.2 | 22.48 | 22.07 | 8.8M |
| November 24, 2025 | 21.61 | 22.28 | 22.28 | 22.4 | 21.61 | 11.32M |
| November 21, 2025 | 22.04 | 21.63 | 21.63 | 22.31 | 21.52 | 13.97M |
| November 20, 2025 | 21.99 | 22.35 | 22.35 | 22.63 | 21.9 | 9.77M |