23.96
-0.25(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.21 | 23.96 | 23.96 | 24.49 | 23.96 | 117.3M |
| February 12, 2026 | 24.74 | 24.21 | 24.21 | 24.74 | 24.13 | 184.03M |
| February 11, 2026 | 25.1 | 24.9 | 24.9 | 25.69 | 24.77 | 182.41M |
| February 10, 2026 | 25.96 | 25.09 | 25.09 | 25.96 | 24.85 | 205.14M |
| February 09, 2026 | 26.3 | 26.11 | 26.11 | 26.4 | 25.68 | 225.88M |
| February 06, 2026 | 25.61 | 25.62 | 25.62 | 26.43 | 25.24 | 212.07M |
| February 05, 2026 | 25.79 | 26.09 | 26.09 | 27.1 | 25.68 | 195.7M |
| February 04, 2026 | 26.89 | 26.46 | 26.46 | 27.27 | 25.98 | 297.25M |
| February 03, 2026 | 26.05 | 27.13 | 27.13 | 27.28 | 25.16 | 395.49M |
| February 02, 2026 | 26.01 | 25.58 | 25.58 | 26.85 | 25.55 | 258.48M |
| January 30, 2026 | 25.68 | 25.75 | 25.75 | 26.66 | 25.25 | 334.32M |
| January 29, 2026 | 26.8 | 26.1 | 26.1 | 27.73 | 26.04 | 389.77M |
| January 28, 2026 | 28.95 | 27.35 | 27.35 | 29.2 | 26.88 | 423.6M |
| January 27, 2026 | 27.5 | 28.95 | 28.95 | 29.45 | 27.5 | 443.18M |
| January 26, 2026 | 30 | 28.32 | 28.32 | 30.19 | 28.31 | 712.97M |
| January 23, 2026 | 28.9 | 31.46 | 31.46 | 31.46 | 28.03 | 677.12M |
| January 22, 2026 | 26.66 | 28.6 | 28.6 | 29.48 | 26.66 | 663.38M |
| January 21, 2026 | 26.2 | 26.93 | 26.93 | 28.5 | 26.2 | 559.37M |
| January 20, 2026 | 27.01 | 26.31 | 26.31 | 27.36 | 24.44 | 472.42M |
| January 19, 2026 | 25.25 | 26.53 | 26.53 | 27.5 | 25.25 | 418.04M |
| January 16, 2026 | 25.1 | 25.66 | 25.66 | 26.95 | 24.8 | 584.86M |
| January 15, 2026 | 27.37 | 26.78 | 26.78 | 28 | 26.78 | 202.03M |
| January 14, 2026 | 27.91 | 29.75 | 29.75 | 31.1 | 27.9 | 747.77M |
| January 13, 2026 | 32.23 | 28.4 | 28.4 | 32.24 | 28.4 | 729.71M |
| January 12, 2026 | 30.5 | 31.56 | 31.56 | 31.56 | 30 | 403.76M |
| January 09, 2026 | 27.5 | 28.69 | 28.69 | 28.69 | 27.11 | 638.59M |
| January 08, 2026 | 23.48 | 26.08 | 26.08 | 26.08 | 23.47 | 393.03M |
| January 07, 2026 | 23.5 | 23.71 | 23.71 | 24.66 | 22.8 | 564.56M |
| January 06, 2026 | 21.3 | 23.93 | 23.93 | 23.93 | 21.18 | 633.29M |
| January 05, 2026 | 22.3 | 21.75 | 21.75 | 22.65 | 21 | 735.82M |
| December 31, 2025 | 19.37 | 21.32 | 21.32 | 21.32 | 19.3 | 618.89M |
| December 30, 2025 | 18.86 | 19.38 | 19.38 | 20.86 | 18.69 | 673.71M |
| December 29, 2025 | 19 | 19.28 | 19.28 | 19.8 | 18.7 | 584.15M |
| December 26, 2025 | 18.4 | 19.47 | 19.47 | 20.03 | 17.9 | 830.72M |
| December 25, 2025 | 16.71 | 18.61 | 18.61 | 18.61 | 16.61 | 642.36M |
| December 24, 2025 | 15.5 | 16.92 | 16.92 | 16.96 | 15.5 | 507.9M |
| December 23, 2025 | 17.22 | 16.05 | 16.05 | 17.38 | 15.67 | 620.52M |
| December 22, 2025 | 18.38 | 17.41 | 17.41 | 18.42 | 17.29 | 510.08M |
| December 19, 2025 | 17.5 | 18.07 | 18.07 | 18.16 | 17.26 | 537.14M |
| December 18, 2025 | 16.93 | 17.28 | 17.28 | 18.26 | 16.69 | 606.82M |
| December 17, 2025 | 17.76 | 17 | 17 | 17.82 | 16.69 | 694.62M |
| December 16, 2025 | 16.51 | 17.4 | 17.4 | 17.4 | 15.8 | 610.88M |
| December 15, 2025 | 14.6 | 15.82 | 15.82 | 15.82 | 14.38 | 471.54M |
| December 12, 2025 | 13.8 | 14.38 | 14.38 | 14.94 | 13.6 | 433.54M |
| December 11, 2025 | 13.65 | 13.85 | 13.85 | 14.14 | 13.36 | 309.27M |
| December 10, 2025 | 13.1 | 13.55 | 13.55 | 14.08 | 13.09 | 315.78M |
| December 09, 2025 | 13 | 13.29 | 13.29 | 13.62 | 12.97 | 365.39M |
| December 08, 2025 | 12.96 | 13.41 | 13.41 | 13.96 | 12.8 | 513.28M |
| December 05, 2025 | 12.01 | 12.69 | 12.69 | 12.98 | 11.91 | 381.86M |
| December 04, 2025 | 11.2 | 12.26 | 12.26 | 12.47 | 11.12 | 433.89M |
| December 03, 2025 | 11.64 | 11.34 | 11.34 | 11.68 | 11.13 | 162M |
| December 02, 2025 | 11.2 | 11.64 | 11.64 | 11.85 | 11.17 | 176.29M |
| December 01, 2025 | 11.25 | 11.3 | 11.3 | 11.53 | 11.15 | 153.94M |
| November 28, 2025 | 10.68 | 10.97 | 10.97 | 11.1 | 10.64 | 101.61M |
| November 27, 2025 | 10.56 | 10.72 | 10.72 | 10.86 | 10.4 | 60.84M |
| November 26, 2025 | 11 | 10.63 | 10.63 | 11.04 | 10.61 | 65.85M |
| November 25, 2025 | 11 | 10.89 | 10.89 | 11.05 | 10.75 | 76.74M |
| November 24, 2025 | 10.53 | 10.9 | 10.9 | 10.92 | 10.52 | 84.28M |
| November 21, 2025 | 10.64 | 10.41 | 10.41 | 10.75 | 10.38 | 53.13M |
| November 20, 2025 | 10.77 | 10.74 | 10.74 | 10.89 | 10.7 | 37.85M |