24.15
-0.7(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.7 | 24.15 | 24.15 | 24.87 | 24.08 | 18.63M |
| February 12, 2026 | 24.15 | 24.85 | 24.85 | 25.49 | 23.72 | 36.91M |
| February 11, 2026 | 23.96 | 23.99 | 23.99 | 24.7 | 23.96 | 18.21M |
| February 10, 2026 | 23.63 | 23.89 | 23.89 | 24.16 | 23.27 | 24.52M |
| February 09, 2026 | 23.77 | 23.62 | 23.62 | 23.78 | 23.36 | 12.43M |
| February 06, 2026 | 23.48 | 23.42 | 23.42 | 23.78 | 23.32 | 13.15M |
| February 05, 2026 | 24.46 | 23.68 | 23.68 | 24.46 | 23.61 | 18.69M |
| February 04, 2026 | 24 | 24.61 | 24.61 | 24.83 | 23.92 | 22.19M |
| February 03, 2026 | 23.41 | 24.12 | 24.12 | 24.17 | 23.36 | 16.42M |
| February 02, 2026 | 23.9 | 23.3 | 23.3 | 24.22 | 23.26 | 20.19M |
| January 30, 2026 | 24.53 | 23.63 | 23.63 | 24.59 | 23.35 | 19.49M |
| January 29, 2026 | 24.88 | 24.49 | 24.49 | 25.33 | 24.4 | 16.64M |
| January 28, 2026 | 24.7 | 25.08 | 25.08 | 25.5 | 24.7 | 19.34M |
| January 27, 2026 | 25.34 | 24.8 | 24.8 | 25.39 | 24.04 | 23.63M |
| January 26, 2026 | 26.35 | 25.34 | 25.34 | 26.36 | 25.23 | 24.87M |
| January 23, 2026 | 25.86 | 26.06 | 26.06 | 26.65 | 25.78 | 27.16M |
| January 22, 2026 | 26.12 | 25.81 | 25.81 | 26.65 | 25.7 | 15.94M |
| January 21, 2026 | 26.1 | 26.2 | 26.2 | 26.4 | 25.9 | 18.84M |
| January 20, 2026 | 26.57 | 26.38 | 26.38 | 27.11 | 26.19 | 43.25M |
| January 19, 2026 | 24.76 | 26.63 | 26.63 | 27 | 24.75 | 47.65M |
| January 16, 2026 | 25.66 | 24.95 | 24.95 | 26.42 | 24.83 | 37.1M |
| January 15, 2026 | 24.26 | 24.75 | 24.75 | 24.85 | 24.21 | 17.83M |
| January 14, 2026 | 25.2 | 24.5 | 24.5 | 25.33 | 24.23 | 30.63M |
| January 13, 2026 | 24.62 | 24.98 | 24.98 | 25.33 | 24.04 | 37.47M |
| January 12, 2026 | 24.4 | 24.58 | 24.58 | 24.7 | 24.06 | 19.66M |
| January 09, 2026 | 24.45 | 24.45 | 24.45 | 24.67 | 24.28 | 13.8M |
| January 08, 2026 | 24.59 | 24.44 | 24.44 | 24.63 | 24.19 | 15.87M |
| January 07, 2026 | 24.6 | 24.39 | 24.39 | 24.88 | 24.32 | 19.12M |
| January 06, 2026 | 23.52 | 24.68 | 24.68 | 25.15 | 23.45 | 43.55M |
| January 05, 2026 | 23 | 23.31 | 23.31 | 23.47 | 22.88 | 15.34M |
| December 31, 2025 | 22.9 | 23.02 | 23.02 | 23.18 | 22.58 | 13.36M |
| December 30, 2025 | 23.04 | 22.92 | 22.92 | 23.29 | 22.86 | 11.63M |
| December 29, 2025 | 22.9 | 23.03 | 23.03 | 23.41 | 22.85 | 11.58M |
| December 26, 2025 | 23.19 | 22.88 | 22.88 | 23.27 | 22.84 | 16.7M |
| December 25, 2025 | 23.2 | 23.2 | 23.2 | 23.3 | 23 | 10.14M |
| December 24, 2025 | 23.01 | 23.16 | 23.16 | 23.43 | 22.91 | 14.19M |
| December 23, 2025 | 23.37 | 23.14 | 23.14 | 23.37 | 23.04 | 9.81M |
| December 22, 2025 | 23.55 | 23.36 | 23.36 | 23.63 | 23.05 | 14.6M |
| December 19, 2025 | 23.43 | 23.49 | 23.49 | 23.72 | 23.35 | 10.9M |
| December 18, 2025 | 23.95 | 23.32 | 23.32 | 23.95 | 23.31 | 14.78M |
| December 17, 2025 | 23.81 | 24.09 | 24.09 | 24.2 | 23.67 | 15.75M |
| December 16, 2025 | 23.88 | 24.01 | 24.01 | 24.08 | 23.24 | 17.16M |
| December 15, 2025 | 23.85 | 23.88 | 23.88 | 24.12 | 23.59 | 21.11M |
| December 12, 2025 | 22.76 | 24.17 | 24.17 | 24.17 | 22.76 | 35.35M |
| December 11, 2025 | 22.91 | 22.79 | 22.79 | 23.15 | 22.75 | 11.86M |
| December 10, 2025 | 23.3 | 22.91 | 22.91 | 23.3 | 22.65 | 11.33M |
| December 09, 2025 | 23.1 | 23.2 | 23.2 | 23.48 | 22.9 | 17.77M |
| December 08, 2025 | 22.8 | 23.14 | 23.14 | 23.39 | 22.8 | 21.44M |
| December 05, 2025 | 22.39 | 22.81 | 22.81 | 22.87 | 22.04 | 20.41M |
| December 04, 2025 | 22.69 | 22.4 | 22.4 | 22.72 | 22.12 | 15.74M |
| December 03, 2025 | 22.56 | 22.69 | 22.69 | 22.95 | 22.49 | 16.72M |
| December 02, 2025 | 22.89 | 22.59 | 22.59 | 22.89 | 22.41 | 14.3M |
| December 01, 2025 | 22.58 | 22.86 | 22.86 | 22.88 | 22.51 | 21.03M |
| November 28, 2025 | 22.85 | 22.65 | 22.65 | 22.87 | 22.3 | 22.56M |
| November 27, 2025 | 22.82 | 22.75 | 22.75 | 23.02 | 22.69 | 19.42M |
| November 26, 2025 | 22.96 | 22.81 | 22.81 | 23.12 | 22.7 | 21.35M |
| November 25, 2025 | 23.53 | 22.96 | 22.96 | 23.62 | 22.82 | 45.35M |
| November 24, 2025 | 23.4 | 23.4 | 23.4 | 23.94 | 23.31 | 21.65M |
| November 21, 2025 | 24 | 23.37 | 23.37 | 24.14 | 23.3 | 20.71M |
| November 20, 2025 | 25.05 | 24.19 | 24.19 | 25.14 | 24.13 | 13.37M |