23.18
-0.82(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.63 | 23.18 | 23.18 | 23.94 | 23.09 | 25.31M |
| February 12, 2026 | 23.89 | 24 | 24 | 24.3 | 23.6 | 23.38M |
| February 11, 2026 | 22.24 | 23.98 | 23.98 | 24.35 | 22.01 | 63.62M |
| February 10, 2026 | 21.84 | 22.24 | 22.24 | 22.36 | 21.27 | 36.16M |
| February 09, 2026 | 21.98 | 21.79 | 21.79 | 22.33 | 21.57 | 33.91M |
| February 06, 2026 | 20.51 | 21.45 | 21.45 | 21.94 | 20.11 | 38.78M |
| February 05, 2026 | 20.88 | 20.88 | 20.88 | 21.1 | 20.41 | 25.45M |
| February 04, 2026 | 21.11 | 20.88 | 20.88 | 21.19 | 20.34 | 40.35M |
| February 03, 2026 | 20.49 | 20.99 | 20.99 | 21.25 | 20.36 | 46.77M |
| February 02, 2026 | 21.23 | 20.09 | 20.09 | 21.6 | 19.98 | 76.55M |
| January 30, 2026 | 21.3 | 21.87 | 21.87 | 22.18 | 20.45 | 47.11M |
| January 29, 2026 | 22.03 | 21.11 | 21.11 | 22.03 | 21 | 33.06M |
| January 28, 2026 | 20.41 | 21.68 | 21.68 | 22.1 | 20.37 | 48.06M |
| January 27, 2026 | 20.33 | 20.45 | 20.45 | 21.08 | 20.06 | 33.5M |
| January 26, 2026 | 20.58 | 20.55 | 20.55 | 20.99 | 20.08 | 34.58M |
| January 23, 2026 | 20.55 | 20.57 | 20.57 | 21.15 | 20.4 | 38.23M |
| January 22, 2026 | 19.79 | 20.54 | 20.54 | 20.83 | 19.45 | 48.78M |
| January 21, 2026 | 19.88 | 19.85 | 19.85 | 20.13 | 19.37 | 30.3M |
| January 20, 2026 | 19.29 | 19.86 | 19.86 | 19.98 | 18.95 | 54.56M |
| January 19, 2026 | 18.38 | 19.12 | 19.12 | 19.34 | 18.09 | 35.84M |
| January 16, 2026 | 19 | 18.41 | 18.41 | 19.1 | 18.32 | 27.82M |
| January 15, 2026 | 18.4 | 18.8 | 18.8 | 19.25 | 18.27 | 43.16M |
| January 14, 2026 | 17.51 | 18.41 | 18.41 | 18.73 | 17.51 | 63.63M |
| January 13, 2026 | 17.31 | 17.34 | 17.34 | 17.73 | 17.16 | 29.53M |
| January 12, 2026 | 17.67 | 17.36 | 17.36 | 17.73 | 17.28 | 29.27M |
| January 09, 2026 | 18.2 | 17.67 | 17.67 | 18.34 | 17.49 | 33.21M |
| January 08, 2026 | 17.97 | 18.08 | 18.08 | 18.55 | 17.67 | 31.42M |
| January 07, 2026 | 18.13 | 18.16 | 18.16 | 18.56 | 18.01 | 33.37M |
| January 06, 2026 | 16.86 | 18.19 | 18.19 | 18.54 | 16.86 | 59.86M |
| January 05, 2026 | 17.2 | 16.86 | 16.86 | 17.21 | 16.62 | 41.02M |
| December 31, 2025 | 17.27 | 17.21 | 17.21 | 17.42 | 17.06 | 20.25M |
| December 30, 2025 | 16.86 | 17.4 | 17.4 | 17.6 | 16.71 | 47.31M |
| December 29, 2025 | 16.73 | 16.72 | 16.72 | 17.22 | 16.55 | 42M |
| December 26, 2025 | 16.8 | 16.85 | 16.85 | 17.32 | 16.52 | 42M |
| December 25, 2025 | 16.44 | 16.86 | 16.86 | 17.07 | 16.35 | 33.07M |
| December 24, 2025 | 15.89 | 16.35 | 16.35 | 16.44 | 15.68 | 36.48M |
| December 23, 2025 | 15.84 | 15.84 | 15.84 | 16.04 | 15.7 | 23.34M |
| December 22, 2025 | 15.59 | 15.85 | 15.85 | 16.05 | 15.47 | 24.72M |
| December 19, 2025 | 15.56 | 15.59 | 15.59 | 15.73 | 15.26 | 29.38M |
| December 18, 2025 | 14.91 | 15.3 | 15.3 | 15.63 | 14.86 | 26.46M |
| December 17, 2025 | 14.21 | 14.92 | 14.92 | 15.06 | 14.2 | 29.1M |
| December 16, 2025 | 14.33 | 14.33 | 14.33 | 14.42 | 13.85 | 26.61M |
| December 15, 2025 | 14.25 | 14.4 | 14.4 | 14.63 | 14.04 | 26.54M |
| December 12, 2025 | 14.2 | 14.25 | 14.25 | 14.33 | 14.04 | 22.2M |
| December 11, 2025 | 14.43 | 14.2 | 14.2 | 14.53 | 14.16 | 11.45M |
| December 10, 2025 | 14.36 | 14.41 | 14.41 | 14.5 | 14.22 | 12.18M |
| December 09, 2025 | 14.71 | 14.38 | 14.38 | 14.91 | 14.36 | 22.64M |
| December 08, 2025 | 15.28 | 14.79 | 14.79 | 15.32 | 14.65 | 29.82M |
| December 05, 2025 | 15.08 | 15.26 | 15.26 | 15.37 | 15 | 21M |
| December 04, 2025 | 15.25 | 15.1 | 15.1 | 15.29 | 14.96 | 18.18M |
| December 03, 2025 | 15.33 | 15.27 | 15.27 | 15.6 | 15.23 | 21.37M |
| December 02, 2025 | 15.44 | 15.4 | 15.4 | 15.69 | 15.1 | 21.56M |
| December 01, 2025 | 15.38 | 15.47 | 15.47 | 15.76 | 15.23 | 33.64M |
| November 28, 2025 | 14.92 | 15.38 | 15.38 | 15.5 | 14.85 | 29.25M |
| November 27, 2025 | 14.53 | 14.91 | 14.91 | 15.08 | 14.51 | 26.76M |
| November 26, 2025 | 14.7 | 14.52 | 14.52 | 14.93 | 14.5 | 20.72M |
| November 25, 2025 | 14.91 | 14.74 | 14.74 | 15.04 | 14.62 | 24.65M |
| November 24, 2025 | 14.99 | 14.91 | 14.91 | 15.15 | 14.74 | 26.8M |
| November 21, 2025 | 14.88 | 14.78 | 14.78 | 15.18 | 14.58 | 33.38M |
| November 20, 2025 | 15.55 | 14.91 | 14.91 | 15.75 | 14.83 | 29.37M |