23.01
-0.29(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.15 | 23.01 | 23.01 | 23.53 | 22.53 | 6.64M |
| February 12, 2026 | 23.49 | 23.3 | 23.3 | 24.22 | 23.29 | 8.88M |
| February 11, 2026 | 23.41 | 23.49 | 23.49 | 23.88 | 23.26 | 8.77M |
| February 10, 2026 | 23.48 | 23.39 | 23.39 | 23.66 | 23.08 | 8.6M |
| February 09, 2026 | 24 | 23.44 | 23.44 | 24.06 | 23.31 | 10.92M |
| February 06, 2026 | 23.43 | 23.6 | 23.6 | 24.48 | 23.28 | 11.25M |
| February 05, 2026 | 24.16 | 23.96 | 23.96 | 24.78 | 23.79 | 11.43M |
| February 04, 2026 | 25.56 | 24.9 | 24.9 | 25.85 | 24.09 | 19.88M |
| February 03, 2026 | 26.92 | 25.62 | 25.62 | 27.41 | 25.25 | 22.21M |
| February 02, 2026 | 23.92 | 26.57 | 26.57 | 27.6 | 23.92 | 24.93M |
| January 30, 2026 | 25.05 | 26.34 | 26.34 | 27.58 | 25.05 | 30.88M |
| January 29, 2026 | 26.8 | 27.83 | 27.83 | 28.03 | 24.84 | 36.52M |
| January 28, 2026 | 23.68 | 26.07 | 26.07 | 26.07 | 23.23 | 23.41M |
| January 27, 2026 | 22.51 | 23.7 | 23.7 | 24.79 | 22.19 | 22.71M |
| January 26, 2026 | 23.35 | 22.57 | 22.57 | 23.35 | 22.45 | 22.05M |
| January 23, 2026 | 21.1 | 23.09 | 23.09 | 23.09 | 20.81 | 21.94M |
| January 22, 2026 | 21.08 | 20.99 | 20.99 | 21.2 | 20.67 | 6.23M |
| January 21, 2026 | 20.35 | 21.1 | 21.1 | 21.22 | 20.05 | 15.55M |
| January 20, 2026 | 20.24 | 20.4 | 20.4 | 20.6 | 19.86 | 9.42M |
| January 19, 2026 | 19.94 | 20.21 | 20.21 | 20.4 | 19.8 | 9.18M |
| January 16, 2026 | 20.3 | 19.93 | 19.93 | 20.58 | 19.88 | 10.48M |
| January 15, 2026 | 19.68 | 20.25 | 20.25 | 20.35 | 19.51 | 11.83M |
| January 14, 2026 | 19.48 | 19.66 | 19.66 | 20 | 19.24 | 15.12M |
| January 13, 2026 | 19.52 | 19.42 | 19.42 | 19.84 | 19.36 | 9.23M |
| January 12, 2026 | 19.92 | 19.52 | 19.52 | 19.99 | 19.26 | 12.17M |
| January 09, 2026 | 19.88 | 19.92 | 19.92 | 20.13 | 19.73 | 10.1M |
| January 08, 2026 | 20.37 | 19.81 | 19.81 | 20.41 | 19.62 | 9.8M |
| January 07, 2026 | 20.57 | 20.52 | 20.52 | 20.92 | 20.3 | 12.72M |
| January 06, 2026 | 20.97 | 20.6 | 20.6 | 21.39 | 20.45 | 14.66M |
| January 05, 2026 | 20.8 | 20.97 | 20.97 | 21.21 | 20.63 | 10.18M |
| December 31, 2025 | 20.57 | 20.47 | 20.47 | 20.75 | 20.4 | 4.5M |
| December 30, 2025 | 20.2 | 20.59 | 20.59 | 20.65 | 20 | 8.28M |
| December 29, 2025 | 21.34 | 20.54 | 20.54 | 21.34 | 20.4 | 11.42M |
| December 26, 2025 | 20.89 | 21.14 | 21.14 | 21.3 | 20.83 | 8.01M |
| December 25, 2025 | 20.3 | 21.07 | 21.07 | 21.39 | 20.29 | 8.83M |
| December 24, 2025 | 20.68 | 20.51 | 20.51 | 20.74 | 20.24 | 6.64M |
| December 23, 2025 | 20.58 | 20.55 | 20.55 | 21.08 | 20.41 | 8.38M |
| December 22, 2025 | 20.48 | 20.53 | 20.53 | 21.06 | 20.37 | 9.8M |
| December 19, 2025 | 19.91 | 20.61 | 20.61 | 20.8 | 19.91 | 13.38M |
| December 18, 2025 | 20.46 | 20.12 | 20.12 | 20.76 | 19.89 | 10.71M |
| December 17, 2025 | 19.45 | 20.55 | 20.55 | 20.88 | 19.27 | 20.53M |
| December 16, 2025 | 19.85 | 19.59 | 19.59 | 20.11 | 19.08 | 15.9M |
| December 15, 2025 | 19.5 | 20.15 | 20.15 | 20.76 | 19.48 | 17.97M |
| December 12, 2025 | 18.58 | 19.2 | 19.2 | 19.3 | 18.5 | 13.88M |
| December 11, 2025 | 18.6 | 18.4 | 18.4 | 18.72 | 18.38 | 5.42M |
| December 10, 2025 | 18.38 | 18.59 | 18.59 | 18.85 | 18.25 | 5.76M |
| December 09, 2025 | 18.46 | 18.4 | 18.4 | 18.67 | 18.18 | 8.26M |
| December 08, 2025 | 18.89 | 18.72 | 18.72 | 18.91 | 18.25 | 8.34M |
| December 05, 2025 | 18.57 | 18.89 | 18.89 | 19.06 | 18.57 | 7.04M |
| December 04, 2025 | 18.98 | 18.6 | 18.6 | 19.05 | 18.43 | 7.61M |
| December 03, 2025 | 18.64 | 18.83 | 18.83 | 19.28 | 18.63 | 16.17M |
| December 02, 2025 | 17.9 | 18.62 | 18.62 | 18.87 | 17.82 | 16.14M |
| December 01, 2025 | 18.31 | 17.99 | 17.99 | 18.42 | 17.92 | 7.6M |
| November 28, 2025 | 17.97 | 18.13 | 18.13 | 18.28 | 17.88 | 8.21M |
| November 27, 2025 | 18.14 | 18.03 | 18.03 | 18.62 | 17.9 | 18.14M |
| November 26, 2025 | 16.9 | 18.07 | 18.07 | 18.62 | 16.85 | 32.09M |
| November 25, 2025 | 16.77 | 16.93 | 16.93 | 17.35 | 16.72 | 10.45M |
| November 24, 2025 | 16.89 | 16.74 | 16.74 | 16.95 | 16.6 | 5.84M |
| November 21, 2025 | 17.05 | 16.89 | 16.89 | 17.18 | 16.51 | 9.9M |
| November 20, 2025 | 17.24 | 17.16 | 17.16 | 17.55 | 17.08 | 7.66M |