22.24
-0.24(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.85 | 22.24 | 22.24 | 22.86 | 22.24 | 5.09M |
| February 12, 2026 | 22.81 | 22.48 | 22.48 | 22.98 | 22.44 | 5.29M |
| February 11, 2026 | 23.06 | 22.91 | 22.91 | 23.7 | 22.9 | 4.8M |
| February 10, 2026 | 23 | 22.98 | 22.98 | 23.05 | 22.74 | 3.73M |
| February 09, 2026 | 23.04 | 23.06 | 23.06 | 23.18 | 22.9 | 4.21M |
| February 06, 2026 | 23.19 | 23.04 | 23.04 | 23.42 | 22.86 | 4.62M |
| February 05, 2026 | 22.75 | 23.17 | 23.17 | 23.45 | 22.62 | 8.01M |
| February 04, 2026 | 22.83 | 22.77 | 22.77 | 23.05 | 22.57 | 4.92M |
| February 03, 2026 | 22.56 | 22.84 | 22.84 | 22.88 | 22.33 | 5.43M |
| February 02, 2026 | 22.76 | 22.63 | 22.63 | 23 | 22.5 | 5.49M |
| January 30, 2026 | 23.13 | 22.83 | 22.83 | 23.13 | 22.66 | 4.86M |
| January 29, 2026 | 22.61 | 23.13 | 23.13 | 23.22 | 22.25 | 7.46M |
| January 28, 2026 | 22.78 | 22.67 | 22.67 | 22.8 | 22.45 | 6M |
| January 27, 2026 | 23.24 | 22.78 | 22.78 | 23.48 | 22.62 | 8.78M |
| January 26, 2026 | 23.55 | 23.33 | 23.33 | 23.79 | 22.7 | 12.78M |
| January 23, 2026 | 24.58 | 23.75 | 23.75 | 24.72 | 23.3 | 15.32M |
| January 22, 2026 | 24.52 | 24.57 | 24.57 | 24.72 | 24.52 | 2.88M |
| January 21, 2026 | 24.73 | 24.65 | 24.65 | 24.79 | 24.52 | 4.13M |
| January 20, 2026 | 24.75 | 24.83 | 24.83 | 24.95 | 24.62 | 3.89M |
| January 19, 2026 | 24.6 | 24.78 | 24.78 | 24.95 | 24.48 | 4.3M |
| January 16, 2026 | 24.8 | 24.66 | 24.66 | 24.8 | 24.48 | 3.94M |
| January 15, 2026 | 24.7 | 24.64 | 24.64 | 24.92 | 24.55 | 3.93M |
| January 14, 2026 | 24.85 | 24.83 | 24.83 | 25.23 | 24.69 | 5.62M |
| January 13, 2026 | 25.45 | 24.99 | 24.99 | 25.54 | 24.86 | 6.73M |
| January 12, 2026 | 24.88 | 25.33 | 25.33 | 25.38 | 24.75 | 7.98M |
| January 09, 2026 | 24.77 | 24.87 | 24.87 | 25.03 | 24.74 | 5.27M |
| January 08, 2026 | 24.55 | 24.86 | 24.86 | 24.97 | 24.48 | 4.86M |
| January 07, 2026 | 25.01 | 24.62 | 24.62 | 25.01 | 24.58 | 6.23M |
| January 06, 2026 | 24.83 | 25.01 | 25.01 | 25.05 | 24.7 | 5.33M |
| January 05, 2026 | 25.1 | 24.88 | 24.88 | 25.1 | 24.73 | 5.85M |
| December 31, 2025 | 25.6 | 25.14 | 25.14 | 25.6 | 24.72 | 7.97M |
| December 30, 2025 | 24.49 | 25.62 | 25.62 | 25.65 | 24.39 | 11.75M |
| December 29, 2025 | 26 | 24.43 | 24.43 | 26.01 | 24.24 | 20.36M |
| December 26, 2025 | 27.24 | 26.93 | 26.93 | 27.5 | 26.82 | 7.79M |
| December 25, 2025 | 27.3 | 27.38 | 27.38 | 27.55 | 27.14 | 6.23M |
| December 24, 2025 | 27.9 | 27.42 | 27.42 | 28.08 | 27.25 | 10.26M |
| December 23, 2025 | 29.74 | 28.22 | 28.22 | 29.91 | 28.01 | 14.71M |
| December 22, 2025 | 28.3 | 28.53 | 28.53 | 28.85 | 28.08 | 8.18M |
| December 19, 2025 | 27.7 | 28.52 | 28.52 | 28.6 | 27.48 | 10.74M |
| December 18, 2025 | 27.8 | 27.69 | 27.69 | 28.11 | 27.67 | 7.75M |
| December 17, 2025 | 26.9 | 28.07 | 28.07 | 28.59 | 26.55 | 14.42M |
| December 16, 2025 | 27.5 | 26.91 | 26.91 | 27.85 | 26.84 | 8.2M |
| December 15, 2025 | 26.52 | 27.6 | 27.6 | 27.65 | 26.52 | 10.8M |
| December 12, 2025 | 25.99 | 26.48 | 26.48 | 26.94 | 25.75 | 6.03M |
| December 11, 2025 | 26 | 25.99 | 25.99 | 26.49 | 25.75 | 4.07M |
| December 10, 2025 | 26.54 | 26.01 | 26.01 | 26.74 | 26.01 | 4.59M |
| December 09, 2025 | 25.92 | 26.58 | 26.58 | 26.85 | 25.78 | 6.83M |
| December 08, 2025 | 26.24 | 25.91 | 25.91 | 26.24 | 25.85 | 4.23M |
| December 05, 2025 | 26.29 | 26.26 | 26.26 | 26.37 | 25.44 | 7.91M |
| December 04, 2025 | 26.7 | 26.3 | 26.3 | 26.88 | 26.12 | 5.22M |
| December 03, 2025 | 27.29 | 26.92 | 26.92 | 27.46 | 26.66 | 5M |
| December 02, 2025 | 27.6 | 27.24 | 27.24 | 28.18 | 27.19 | 5.87M |
| December 01, 2025 | 27.36 | 27.81 | 27.81 | 27.89 | 27.12 | 9.68M |
| November 28, 2025 | 26.4 | 27.34 | 27.34 | 27.34 | 26.26 | 10.12M |
| November 27, 2025 | 25.76 | 26.27 | 26.27 | 26.7 | 25.62 | 6.75M |
| November 26, 2025 | 26.02 | 25.76 | 25.76 | 26.26 | 25.54 | 3.54M |
| November 25, 2025 | 25.6 | 26.03 | 26.03 | 26.14 | 25.4 | 3.88M |
| November 24, 2025 | 25.53 | 25.69 | 25.69 | 26.26 | 25.53 | 4.5M |
| November 21, 2025 | 25.99 | 25.55 | 25.55 | 26.37 | 25.54 | 4.72M |
| November 20, 2025 | 26.3 | 25.97 | 25.97 | 26.4 | 25.3 | 6.19M |