25.36
-0.72(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.9 | 25.36 | 25.36 | 25.94 | 25.35 | 8.04M |
| February 12, 2026 | 25.85 | 26.08 | 26.08 | 26.5 | 25.7 | 20.65M |
| February 11, 2026 | 24.02 | 26.44 | 26.44 | 26.44 | 23.96 | 16.11M |
| February 10, 2026 | 23.98 | 24.04 | 24.04 | 24.23 | 23.8 | 3.09M |
| February 09, 2026 | 23.96 | 23.95 | 23.95 | 24.45 | 23.69 | 3.84M |
| February 06, 2026 | 23.16 | 23.58 | 23.58 | 23.82 | 23.08 | 3.03M |
| February 05, 2026 | 23.61 | 23.31 | 23.31 | 23.77 | 23.19 | 3.73M |
| February 04, 2026 | 24.25 | 23.77 | 23.77 | 24.32 | 23.56 | 4.4M |
| February 03, 2026 | 23.77 | 24.18 | 24.18 | 24.23 | 23.44 | 5.56M |
| February 02, 2026 | 23.84 | 23.42 | 23.42 | 24.3 | 23.4 | 5.81M |
| January 30, 2026 | 25.16 | 24.53 | 24.53 | 25.16 | 23.87 | 9.63M |
| January 29, 2026 | 26.46 | 25.79 | 25.79 | 26.62 | 25.08 | 16.99M |
| January 28, 2026 | 25.08 | 26.06 | 26.06 | 26.4 | 24.61 | 15.58M |
| January 27, 2026 | 25.45 | 25.19 | 25.19 | 25.88 | 24.5 | 11.78M |
| January 26, 2026 | 25 | 25.42 | 25.42 | 25.6 | 24.76 | 10.55M |
| January 23, 2026 | 24.97 | 24.9 | 24.9 | 24.99 | 24.7 | 6.06M |
| January 22, 2026 | 24.49 | 24.94 | 24.94 | 24.95 | 24.41 | 7.46M |
| January 21, 2026 | 23.99 | 24.48 | 24.48 | 24.48 | 23.83 | 5.13M |
| January 20, 2026 | 24.3 | 24.06 | 24.06 | 24.58 | 23.82 | 3.72M |
| January 19, 2026 | 23.99 | 24.29 | 24.29 | 24.39 | 23.98 | 3.54M |
| January 16, 2026 | 24 | 24.08 | 24.08 | 24.35 | 23.95 | 3.93M |
| January 15, 2026 | 23.65 | 24 | 24 | 24.35 | 23.6 | 4.97M |
| January 14, 2026 | 23.93 | 23.77 | 23.77 | 24.25 | 23.36 | 7.17M |
| January 13, 2026 | 24.6 | 23.91 | 23.91 | 24.6 | 23.86 | 7.04M |
| January 12, 2026 | 24.87 | 24.6 | 24.6 | 24.87 | 24.28 | 10.26M |
| January 09, 2026 | 23.88 | 24.89 | 24.89 | 25.64 | 23.88 | 12.85M |
| January 08, 2026 | 23.8 | 23.89 | 23.89 | 24.03 | 23.7 | 5.39M |
| January 07, 2026 | 23.8 | 24.05 | 24.05 | 24.38 | 23.51 | 10.1M |
| January 06, 2026 | 23.25 | 23.58 | 23.58 | 23.59 | 23.2 | 4.7M |
| January 05, 2026 | 23.04 | 23.2 | 23.2 | 23.32 | 22.98 | 2.79M |
| December 31, 2025 | 22.86 | 22.98 | 22.98 | 23.05 | 22.76 | 2.81M |
| December 30, 2025 | 22.7 | 22.79 | 22.79 | 22.91 | 22.58 | 1.92M |
| December 29, 2025 | 22.79 | 22.86 | 22.86 | 23.06 | 22.65 | 2.09M |
| December 26, 2025 | 22.8 | 22.79 | 22.79 | 22.95 | 22.65 | 2.43M |
| December 25, 2025 | 22.61 | 22.78 | 22.78 | 22.83 | 22.37 | 2.3M |
| December 24, 2025 | 22.69 | 22.63 | 22.63 | 22.7 | 22.58 | 1.63M |
| December 23, 2025 | 22.75 | 22.58 | 22.58 | 22.8 | 22.51 | 1.56M |
| December 22, 2025 | 22.68 | 22.76 | 22.76 | 22.94 | 22.62 | 2.52M |
| December 19, 2025 | 22.2 | 22.68 | 22.68 | 22.94 | 22.16 | 3.62M |
| December 18, 2025 | 21.87 | 22.16 | 22.16 | 22.36 | 21.71 | 2.6M |
| December 17, 2025 | 21.45 | 21.88 | 21.88 | 21.9 | 21.33 | 2.46M |
| December 16, 2025 | 22.24 | 21.56 | 21.56 | 22.24 | 21.55 | 2.5M |
| December 15, 2025 | 22.25 | 22.25 | 22.25 | 22.49 | 22.18 | 1.56M |
| December 12, 2025 | 22.2 | 22.44 | 22.44 | 22.59 | 22.16 | 1.71M |
| December 11, 2025 | 22.46 | 22.24 | 22.24 | 22.63 | 22.24 | 1.8M |
| December 10, 2025 | 22.61 | 22.46 | 22.46 | 22.62 | 22.28 | 1.71M |
| December 09, 2025 | 22.92 | 22.6 | 22.6 | 22.92 | 22.59 | 1.71M |
| December 08, 2025 | 22.88 | 22.93 | 22.93 | 22.98 | 22.72 | 2.55M |
| December 05, 2025 | 22.18 | 22.77 | 22.77 | 22.98 | 22.17 | 2.8M |
| December 04, 2025 | 22.36 | 22.22 | 22.22 | 22.57 | 22.17 | 1.5M |
| December 03, 2025 | 22.67 | 22.46 | 22.46 | 22.72 | 22.36 | 1.82M |
| December 02, 2025 | 22.85 | 22.59 | 22.59 | 22.85 | 22.46 | 1.63M |
| December 01, 2025 | 22.64 | 22.85 | 22.85 | 23.08 | 22.64 | 2.34M |
| November 28, 2025 | 22.28 | 22.55 | 22.55 | 22.58 | 22.28 | 1.6M |
| November 27, 2025 | 22.5 | 22.38 | 22.38 | 22.69 | 22.3 | 1.77M |
| November 26, 2025 | 22.7 | 22.37 | 22.37 | 22.93 | 22.32 | 2.2M |
| November 25, 2025 | 22.46 | 22.8 | 22.8 | 23.16 | 22.4 | 2.97M |
| November 24, 2025 | 21.85 | 22.47 | 22.47 | 22.55 | 21.85 | 3.05M |
| November 21, 2025 | 22.5 | 21.87 | 21.87 | 22.85 | 21.7 | 4.27M |
| November 20, 2025 | 22.84 | 22.89 | 22.89 | 23.27 | 22.76 | 2.54M |