24.02
-0.12(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.13 | 24.02 | 24.02 | 24.28 | 24 | 8.48M |
| February 12, 2026 | 24.28 | 24.14 | 24.14 | 24.3 | 24.12 | 7.97M |
| February 11, 2026 | 24.33 | 24.28 | 24.28 | 24.37 | 24.25 | 7.17M |
| February 10, 2026 | 24.4 | 24.33 | 24.33 | 24.42 | 24.3 | 7.74M |
| February 09, 2026 | 24.5 | 24.4 | 24.4 | 24.5 | 24.3 | 10.76M |
| February 06, 2026 | 24.48 | 24.31 | 24.31 | 24.48 | 24.25 | 14.08M |
| February 05, 2026 | 24.35 | 24.58 | 24.58 | 24.78 | 24.33 | 21.87M |
| February 04, 2026 | 23.96 | 24.33 | 24.33 | 24.44 | 23.93 | 15.41M |
| February 03, 2026 | 24.04 | 24.01 | 24.01 | 24.12 | 23.78 | 14.7M |
| February 02, 2026 | 24 | 23.89 | 23.89 | 24.39 | 23.86 | 16.68M |
| January 30, 2026 | 24.42 | 24.05 | 24.05 | 24.47 | 24.03 | 17.16M |
| January 29, 2026 | 24.1 | 24.42 | 24.42 | 24.54 | 23.77 | 26.55M |
| January 28, 2026 | 24.41 | 24.13 | 24.13 | 24.48 | 24.12 | 19.9M |
| January 27, 2026 | 24.65 | 24.41 | 24.41 | 24.65 | 24.39 | 17.12M |
| January 26, 2026 | 24.63 | 24.68 | 24.68 | 24.89 | 24.49 | 25.97M |
| January 23, 2026 | 24.73 | 24.71 | 24.71 | 24.78 | 24.62 | 20.75M |
| January 22, 2026 | 24.7 | 24.71 | 24.71 | 24.88 | 24.66 | 16.3M |
| January 21, 2026 | 25.01 | 24.77 | 24.77 | 25.05 | 24.72 | 18.25M |
| January 20, 2026 | 24.97 | 25.05 | 25.05 | 25.2 | 24.93 | 15.45M |
| January 19, 2026 | 24.98 | 24.98 | 24.98 | 25.07 | 24.9 | 15.75M |
| January 16, 2026 | 25.41 | 25.08 | 25.08 | 25.45 | 25 | 20.93M |
| January 15, 2026 | 25.55 | 25.28 | 25.28 | 25.66 | 25.19 | 23.46M |
| January 14, 2026 | 26.04 | 25.58 | 25.58 | 26.4 | 25.55 | 33.55M |
| January 13, 2026 | 26.52 | 26.04 | 26.04 | 26.6 | 25.95 | 22.61M |
| January 12, 2026 | 26.26 | 26.42 | 26.42 | 26.44 | 26.11 | 24.44M |
| January 09, 2026 | 26.12 | 26.15 | 26.15 | 26.36 | 26.02 | 20.97M |
| January 08, 2026 | 26.72 | 26.21 | 26.21 | 26.73 | 26.14 | 22.53M |
| January 07, 2026 | 27.41 | 27.02 | 26.85 | 27.41 | 26.8 | 25.37M |
| January 06, 2026 | 26.94 | 27.41 | 27.24 | 27.49 | 26.84 | 40.06M |
| January 05, 2026 | 26.9 | 26.94 | 26.78 | 27.01 | 26.6 | 19.87M |
| December 31, 2025 | 26.71 | 26.77 | 26.77 | 27.08 | 26.68 | 16.04M |
| December 30, 2025 | 26.66 | 26.71 | 26.71 | 26.8 | 26.58 | 14.44M |
| December 29, 2025 | 26.76 | 26.74 | 26.74 | 26.97 | 26.65 | 14.24M |
| December 26, 2025 | 26.9 | 26.82 | 26.82 | 27.1 | 26.67 | 19.7M |
| December 25, 2025 | 26.7 | 26.94 | 26.94 | 27.04 | 26.69 | 12.58M |
| December 24, 2025 | 26.67 | 26.75 | 26.75 | 26.84 | 26.64 | 13.04M |
| December 23, 2025 | 27.02 | 26.67 | 26.67 | 27.07 | 26.65 | 19.3M |
| December 22, 2025 | 27.11 | 27.03 | 27.03 | 27.17 | 26.85 | 21.99M |
| December 19, 2025 | 26.76 | 27.14 | 27.14 | 27.37 | 26.59 | 32.57M |
| December 18, 2025 | 27.29 | 26.67 | 26.67 | 27.3 | 26.4 | 38.32M |
| December 17, 2025 | 26.81 | 27.48 | 27.48 | 27.64 | 26.7 | 44.47M |
| December 16, 2025 | 26.59 | 26.83 | 26.83 | 27.19 | 26.57 | 42.34M |
| December 15, 2025 | 26.41 | 26.59 | 26.59 | 26.85 | 26.33 | 23.03M |
| December 12, 2025 | 26.38 | 26.5 | 26.5 | 26.6 | 26.01 | 27.58M |
| December 11, 2025 | 26.1 | 26.39 | 26.39 | 26.6 | 26.09 | 33.36M |
| December 10, 2025 | 25.92 | 26.13 | 26.13 | 26.19 | 25.81 | 20.44M |
| December 09, 2025 | 25.73 | 26.05 | 26.05 | 26.39 | 25.7 | 24.59M |
| December 08, 2025 | 26 | 25.85 | 25.85 | 26.3 | 25.76 | 34.85M |
| December 05, 2025 | 25.49 | 25.72 | 25.72 | 25.96 | 25.24 | 25.3M |
| December 04, 2025 | 25.33 | 25.5 | 25.5 | 25.8 | 25.32 | 17.99M |
| December 03, 2025 | 25.25 | 25.32 | 25.32 | 25.68 | 25.2 | 15.97M |
| December 02, 2025 | 25.16 | 25.22 | 25.22 | 25.55 | 25.13 | 15.81M |
| December 01, 2025 | 24.82 | 25.22 | 25.22 | 25.22 | 24.8 | 15.23M |
| November 28, 2025 | 24.62 | 24.79 | 24.79 | 25.03 | 24.55 | 12.54M |
| November 27, 2025 | 24.72 | 24.62 | 24.62 | 24.84 | 24.58 | 9.13M |
| November 26, 2025 | 24.73 | 24.74 | 24.74 | 24.82 | 24.71 | 7.5M |
| November 25, 2025 | 25 | 24.74 | 24.74 | 25 | 24.73 | 8.49M |
| November 24, 2025 | 24.88 | 24.77 | 24.77 | 24.98 | 24.61 | 9.07M |
| November 21, 2025 | 24.77 | 24.8 | 24.8 | 25.38 | 24.72 | 12.79M |
| November 20, 2025 | 25.96 | 25.21 | 25.21 | 26 | 25.21 | 16.91M |