22.76
+0.57(+2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.65 | 22.76 | 22.76 | 23.21 | 22.36 | 8.68M |
| February 12, 2026 | 22.7 | 22.19 | 22.19 | 22.81 | 22.15 | 5.93M |
| February 11, 2026 | 22.82 | 22.72 | 22.72 | 23.09 | 22.71 | 4.41M |
| February 10, 2026 | 23.3 | 22.88 | 22.88 | 23.34 | 22.8 | 5.87M |
| February 09, 2026 | 22.8 | 23.3 | 23.3 | 23.34 | 22.79 | 7.47M |
| February 06, 2026 | 23 | 22.72 | 22.72 | 23.1 | 22.5 | 8.85M |
| February 05, 2026 | 23.39 | 23.41 | 23.41 | 24.05 | 23.18 | 12.71M |
| February 04, 2026 | 22.84 | 23.28 | 23.28 | 23.49 | 22.62 | 9.31M |
| February 03, 2026 | 22.71 | 22.84 | 22.84 | 22.87 | 22.35 | 6.48M |
| February 02, 2026 | 22.6 | 22.54 | 22.54 | 23.12 | 22.01 | 7.62M |
| January 30, 2026 | 22.51 | 22.75 | 22.75 | 23.6 | 22.5 | 11.33M |
| January 29, 2026 | 22.47 | 22.49 | 22.49 | 22.78 | 22.2 | 4.86M |
| January 28, 2026 | 22.89 | 22.6 | 22.6 | 23.18 | 22.58 | 5.64M |
| January 27, 2026 | 22.96 | 22.74 | 22.74 | 23 | 22.15 | 6.12M |
| January 26, 2026 | 23.51 | 22.94 | 22.94 | 23.52 | 22.84 | 8.04M |
| January 23, 2026 | 23.39 | 23.52 | 23.52 | 23.66 | 23.21 | 7.59M |
| January 22, 2026 | 23.1 | 23.27 | 23.27 | 23.35 | 22.92 | 5.72M |
| January 21, 2026 | 23.01 | 23.07 | 23.07 | 23.13 | 22.61 | 6.33M |
| January 20, 2026 | 23.72 | 23.25 | 23.25 | 24 | 23.12 | 10.42M |
| January 19, 2026 | 23.31 | 23.98 | 23.98 | 24.26 | 23.21 | 14.88M |
| January 16, 2026 | 23.45 | 23.11 | 23.11 | 23.77 | 22.93 | 9.55M |
| January 15, 2026 | 23.67 | 23.57 | 23.57 | 24.1 | 23.43 | 8.44M |
| January 14, 2026 | 23.64 | 23.9 | 23.9 | 24.27 | 23.47 | 14.66M |
| January 13, 2026 | 24.54 | 23.75 | 23.75 | 24.96 | 23.71 | 16.58M |
| January 12, 2026 | 24.31 | 24.7 | 24.7 | 25.06 | 24.3 | 17.51M |
| January 09, 2026 | 24.24 | 24.48 | 24.48 | 24.8 | 24.24 | 12.92M |
| January 08, 2026 | 24.55 | 24.47 | 24.47 | 24.94 | 24.38 | 14.87M |
| January 07, 2026 | 25.3 | 24.79 | 24.79 | 25.64 | 24.65 | 18.08M |
| January 06, 2026 | 24.9 | 24.94 | 24.94 | 25.43 | 24.65 | 19.24M |
| January 05, 2026 | 26.12 | 24.96 | 24.96 | 26.29 | 24.5 | 30.39M |
| December 31, 2025 | 27.15 | 27.15 | 27.15 | 28.48 | 26.29 | 33.93M |
| December 30, 2025 | 27.73 | 27.16 | 27.16 | 28.37 | 26.84 | 32.01M |
| December 29, 2025 | 29 | 28.47 | 28.47 | 31.58 | 28.45 | 52.07M |
| December 26, 2025 | 27.12 | 30.38 | 30.38 | 30.38 | 27.12 | 59.25M |
| December 25, 2025 | 29.28 | 27.62 | 27.62 | 29.78 | 27.3 | 46.26M |
| December 24, 2025 | 29.5 | 29.24 | 29.24 | 30.79 | 27.72 | 67.04M |
| December 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 5.74M |
| December 22, 2025 | 26 | 26.25 | 26.25 | 26.25 | 25.6 | 15.12M |
| December 19, 2025 | 21.57 | 23.86 | 23.86 | 23.86 | 21.5 | 23.49M |
| December 18, 2025 | 23.36 | 21.69 | 21.69 | 23.36 | 21.58 | 14.63M |
| December 17, 2025 | 24.64 | 23.29 | 23.29 | 24.7 | 22.75 | 13.84M |
| December 16, 2025 | 24.13 | 24.63 | 24.63 | 25.85 | 23.53 | 18.09M |
| December 15, 2025 | 24.16 | 23.63 | 23.63 | 24.27 | 22.81 | 9.9M |
| December 12, 2025 | 24.53 | 24.17 | 24.17 | 24.76 | 24.03 | 11.62M |
| December 11, 2025 | 26.1 | 24.85 | 24.85 | 26.7 | 24.75 | 19.94M |
| December 10, 2025 | 25.5 | 26.51 | 26.51 | 27 | 25.14 | 23.47M |
| December 09, 2025 | 25.5 | 25 | 25 | 25.7 | 24.44 | 9.62M |
| December 08, 2025 | 24.55 | 25.73 | 25.73 | 25.95 | 24.55 | 10M |
| December 05, 2025 | 24.2 | 24.81 | 24.81 | 24.93 | 23.86 | 7.68M |
| December 04, 2025 | 25 | 24.24 | 24.24 | 25.09 | 23.98 | 9.48M |
| December 03, 2025 | 25.62 | 25.25 | 25.25 | 26.14 | 25 | 10.39M |
| December 02, 2025 | 25.51 | 25.99 | 25.99 | 26.31 | 24.81 | 11.53M |
| December 01, 2025 | 25.32 | 25.51 | 25.51 | 26.06 | 25.09 | 9.86M |
| November 28, 2025 | 24.49 | 25.53 | 25.53 | 25.62 | 24.1 | 11.45M |
| November 27, 2025 | 25.04 | 24.39 | 24.39 | 25.49 | 24.38 | 8.54M |
| November 26, 2025 | 24.83 | 25.22 | 25.22 | 25.93 | 24.72 | 12.51M |
| November 25, 2025 | 25.08 | 24.94 | 24.94 | 25.14 | 24.5 | 9.96M |
| November 24, 2025 | 25.33 | 24.58 | 24.58 | 26.19 | 24.07 | 12.83M |
| November 21, 2025 | 25.86 | 25.43 | 25.43 | 26.56 | 25.3 | 12.05M |
| November 20, 2025 | 26.22 | 26.36 | 26.36 | 26.83 | 25.84 | 12.46M |