25.93
-0.31(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.09 | 25.93 | 25.93 | 26.31 | 25.88 | 13.64M |
| February 12, 2026 | 25.81 | 26.24 | 26.24 | 26.88 | 25.63 | 26.24M |
| February 11, 2026 | 26.5 | 25.75 | 25.75 | 26.63 | 25.73 | 21.97M |
| February 10, 2026 | 27.13 | 26.4 | 26.4 | 27.31 | 26.31 | 26.12M |
| February 09, 2026 | 26.69 | 27.1 | 27.1 | 27.27 | 26.36 | 35.84M |
| February 06, 2026 | 25.48 | 26.68 | 26.68 | 27.17 | 25.48 | 36.94M |
| February 05, 2026 | 25.48 | 26.1 | 26.1 | 26.45 | 25.16 | 34.36M |
| February 04, 2026 | 24.98 | 25.99 | 25.99 | 26.8 | 24.8 | 58.38M |
| February 03, 2026 | 23.23 | 24.95 | 24.95 | 24.99 | 23.23 | 40.84M |
| February 02, 2026 | 23.05 | 23.13 | 23.13 | 23.92 | 23.05 | 18.43M |
| January 30, 2026 | 23.5 | 23.23 | 23.23 | 23.65 | 22.87 | 22.88M |
| January 29, 2026 | 23.67 | 23.61 | 23.61 | 24.44 | 23.3 | 28.82M |
| January 28, 2026 | 25.41 | 23.95 | 23.95 | 25.46 | 23.26 | 55.24M |
| January 27, 2026 | 25.21 | 25.54 | 25.54 | 25.55 | 24.46 | 28.8M |
| January 26, 2026 | 26.47 | 25.3 | 25.3 | 26.57 | 25.29 | 42.74M |
| January 23, 2026 | 27.11 | 26.91 | 26.91 | 27.32 | 26.55 | 41.48M |
| January 22, 2026 | 25.99 | 27.12 | 27.12 | 27.36 | 25.99 | 46.37M |
| January 21, 2026 | 25.66 | 25.9 | 25.9 | 26.68 | 25.61 | 33.45M |
| January 20, 2026 | 26.88 | 25.82 | 25.82 | 27.19 | 25.29 | 49.23M |
| January 19, 2026 | 26.3 | 26.88 | 26.88 | 27.5 | 26.3 | 58.4M |
| January 16, 2026 | 31.97 | 28.81 | 28.81 | 31.97 | 28.81 | 103.84M |
| January 15, 2026 | 29.6 | 32.01 | 32.01 | 33 | 27.65 | 110.86M |
| January 14, 2026 | 29.2 | 30.01 | 30.01 | 32.4 | 28.9 | 107.53M |
| January 13, 2026 | 30.85 | 29.49 | 29.49 | 30.85 | 28.27 | 100.01M |
| January 12, 2026 | 29.4 | 31.05 | 31.05 | 31.55 | 27.76 | 123.83M |
| January 09, 2026 | 26.71 | 28.68 | 28.68 | 29.35 | 26 | 96.61M |
| January 08, 2026 | 26.4 | 26.82 | 26.82 | 28.4 | 25.88 | 104.23M |
| January 07, 2026 | 24.86 | 25.84 | 25.84 | 26.12 | 24.63 | 89.8M |
| January 06, 2026 | 24.78 | 24.88 | 24.88 | 25.6 | 23.92 | 78.39M |
| January 05, 2026 | 24.1 | 24.78 | 24.78 | 25.2 | 23.71 | 83.41M |
| December 31, 2025 | 23.06 | 23.71 | 23.71 | 24.12 | 22.37 | 66.5M |
| December 30, 2025 | 22.97 | 23.28 | 23.28 | 23.94 | 22.87 | 60.41M |
| December 29, 2025 | 23.06 | 23.2 | 23.2 | 23.34 | 22.66 | 45.12M |
| December 26, 2025 | 22.82 | 23.16 | 23.16 | 23.38 | 22.53 | 54.13M |
| December 25, 2025 | 22.57 | 22.93 | 22.93 | 23.18 | 22.5 | 38.74M |
| December 24, 2025 | 22.01 | 22.71 | 22.71 | 22.93 | 21.71 | 40.79M |
| December 23, 2025 | 22.8 | 22.12 | 22.12 | 23.02 | 21.83 | 40.84M |
| December 22, 2025 | 22.5 | 22.78 | 22.78 | 23.12 | 22.49 | 42.96M |
| December 19, 2025 | 23.07 | 22.73 | 22.73 | 23.84 | 22.5 | 61.51M |
| December 18, 2025 | 21.97 | 22.05 | 22.05 | 22.99 | 21.92 | 49.25M |
| December 17, 2025 | 21.67 | 22.31 | 22.31 | 22.65 | 21.51 | 59.37M |
| December 16, 2025 | 23.1 | 21.75 | 21.75 | 23.27 | 21.41 | 76.02M |
| December 15, 2025 | 25.44 | 23.74 | 23.74 | 26.01 | 23.5 | 97.81M |
| December 12, 2025 | 22.68 | 24.82 | 24.82 | 25.8 | 22.4 | 129.25M |
| December 11, 2025 | 21.89 | 23.65 | 23.65 | 24.06 | 21.82 | 123.73M |
| December 10, 2025 | 21.4 | 21.87 | 21.87 | 22.1 | 21.39 | 39.13M |
| December 09, 2025 | 21.5 | 21.4 | 21.4 | 21.87 | 21.37 | 34.9M |
| December 08, 2025 | 21.48 | 21.93 | 21.93 | 22.15 | 21.42 | 59.9M |
| December 05, 2025 | 19.96 | 21.29 | 21.29 | 21.79 | 19.85 | 62.53M |
| December 04, 2025 | 19.9 | 19.9 | 19.9 | 20.1 | 19.64 | 17.16M |
| December 03, 2025 | 20.25 | 19.87 | 19.87 | 20.29 | 19.83 | 17.3M |
| December 02, 2025 | 20.7 | 20.24 | 20.24 | 20.7 | 20.08 | 18.65M |
| December 01, 2025 | 20.91 | 20.62 | 20.62 | 20.93 | 20.46 | 22.01M |
| November 28, 2025 | 20.4 | 20.62 | 20.62 | 20.72 | 20.25 | 20.89M |
| November 27, 2025 | 20.9 | 20.5 | 20.5 | 21.2 | 20.47 | 27.87M |
| November 26, 2025 | 20.66 | 20.86 | 20.86 | 21.06 | 20.4 | 29.82M |
| November 25, 2025 | 20.61 | 20.92 | 20.92 | 21.29 | 20.31 | 48.04M |
| November 24, 2025 | 19.25 | 20.6 | 20.6 | 20.83 | 19.22 | 62.37M |
| November 21, 2025 | 19.9 | 19.25 | 19.25 | 19.96 | 19.22 | 30.16M |
| November 20, 2025 | 20.5 | 20.18 | 20.18 | 20.68 | 20 | 25.07M |