24.76
-0.15(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.8 | 24.76 | 24.76 | 25.23 | 24.71 | 4.62M |
| February 12, 2026 | 24.6 | 24.91 | 24.91 | 24.96 | 24.4 | 5.42M |
| February 11, 2026 | 24.48 | 24.5 | 24.5 | 24.66 | 24.32 | 3.61M |
| February 10, 2026 | 24.7 | 24.48 | 24.48 | 24.7 | 24.41 | 3.99M |
| February 09, 2026 | 24.61 | 24.69 | 24.69 | 24.79 | 24.55 | 4.22M |
| February 06, 2026 | 25.04 | 24.36 | 24.36 | 25.04 | 24.3 | 8.71M |
| February 05, 2026 | 25.29 | 25.1 | 25.1 | 25.54 | 25.02 | 4.69M |
| February 04, 2026 | 25.23 | 25.29 | 25.29 | 25.54 | 25.02 | 6.08M |
| February 03, 2026 | 24.68 | 25.1 | 25.1 | 25.2 | 24.58 | 6.36M |
| February 02, 2026 | 24.64 | 24.52 | 24.52 | 25 | 24.41 | 6.21M |
| January 30, 2026 | 24.31 | 24.66 | 24.66 | 24.77 | 24.2 | 5.44M |
| January 29, 2026 | 24.81 | 24.34 | 24.34 | 25.16 | 24.17 | 7.58M |
| January 28, 2026 | 25.53 | 24.84 | 24.84 | 25.59 | 24.8 | 9.92M |
| January 27, 2026 | 25.05 | 25.65 | 25.65 | 25.76 | 24.58 | 10.2M |
| January 26, 2026 | 25.15 | 25.28 | 25.28 | 25.4 | 24.43 | 11.61M |
| January 23, 2026 | 24.99 | 25.23 | 24.93 | 25.3 | 24.99 | 5.37M |
| January 22, 2026 | 25.15 | 24.97 | 24.67 | 25.21 | 24.86 | 5.05M |
| January 21, 2026 | 25.25 | 25.14 | 24.84 | 25.4 | 25.01 | 5.32M |
| January 20, 2026 | 24.9 | 25.4 | 25.1 | 25.64 | 24.71 | 9.51M |
| January 19, 2026 | 24.5 | 24.99 | 24.69 | 25.32 | 24.48 | 8.04M |
| January 16, 2026 | 25.38 | 24.63 | 24.63 | 25.49 | 24.5 | 10.54M |
| January 15, 2026 | 24.83 | 25.14 | 25.14 | 25.25 | 24.83 | 6.67M |
| January 14, 2026 | 25.27 | 25.1 | 25.1 | 25.7 | 24.8 | 11.05M |
| January 13, 2026 | 26.25 | 25.28 | 25.28 | 26.35 | 25.2 | 14.73M |
| January 12, 2026 | 26.8 | 26.41 | 26.41 | 26.81 | 25.95 | 20.46M |
| January 09, 2026 | 24.69 | 26.9 | 26.9 | 26.9 | 24.61 | 33.24M |
| January 08, 2026 | 23.97 | 24.45 | 24.45 | 24.68 | 23.87 | 6.88M |
| January 07, 2026 | 24.27 | 24.04 | 24.04 | 24.35 | 23.96 | 6.81M |
| January 06, 2026 | 23.35 | 24.37 | 24.37 | 24.8 | 23.35 | 16.47M |
| January 05, 2026 | 23.15 | 23.23 | 23.23 | 23.39 | 22.95 | 7.4M |
| December 31, 2025 | 22.73 | 23 | 23 | 23.03 | 22.65 | 3.74M |
| December 30, 2025 | 22.68 | 22.71 | 22.71 | 22.98 | 22.6 | 3.85M |
| December 29, 2025 | 23.19 | 22.81 | 22.81 | 23.25 | 22.73 | 5.31M |
| December 26, 2025 | 23 | 23.14 | 23.14 | 23.56 | 22.93 | 6.54M |
| December 25, 2025 | 22.79 | 22.94 | 22.94 | 23.06 | 22.51 | 7.32M |
| December 24, 2025 | 22.42 | 22.79 | 22.79 | 22.88 | 22.38 | 3.34M |
| December 23, 2025 | 22.79 | 22.5 | 22.5 | 22.9 | 22.36 | 4.2M |
| December 22, 2025 | 22.81 | 22.79 | 22.79 | 22.98 | 22.76 | 2.78M |
| December 19, 2025 | 22.65 | 22.8 | 22.8 | 23.19 | 22.65 | 4.21M |
| December 18, 2025 | 22.56 | 22.64 | 22.64 | 22.75 | 22.46 | 2.38M |
| December 17, 2025 | 22.9 | 22.62 | 22.62 | 22.9 | 22.31 | 4.99M |
| December 16, 2025 | 22.83 | 22.91 | 22.91 | 23.08 | 22.49 | 4.82M |
| December 15, 2025 | 22.4 | 22.82 | 22.82 | 22.93 | 22 | 7.03M |
| December 12, 2025 | 22.4 | 22.43 | 22.43 | 22.73 | 22.2 | 6.77M |
| December 11, 2025 | 22.13 | 22.52 | 22.52 | 22.59 | 21.72 | 10.36M |
| December 10, 2025 | 22.15 | 22.17 | 22.17 | 22.27 | 21.99 | 5.49M |
| December 09, 2025 | 23.37 | 22.09 | 22.09 | 23.44 | 22.03 | 19.43M |
| December 08, 2025 | 23.92 | 23.71 | 23.71 | 24.54 | 23.63 | 13.45M |
| December 05, 2025 | 23.92 | 23.58 | 23.58 | 23.97 | 23.33 | 5.92M |
| December 04, 2025 | 23.82 | 23.8 | 23.8 | 24.05 | 23.73 | 4.61M |
| December 03, 2025 | 23.72 | 23.87 | 23.87 | 24.29 | 23.72 | 5.93M |
| December 02, 2025 | 23.39 | 23.76 | 23.76 | 24.07 | 22.92 | 8.07M |
| December 01, 2025 | 24.79 | 23.61 | 23.61 | 24.92 | 23.46 | 14.26M |
| November 28, 2025 | 24.49 | 24.52 | 24.52 | 24.63 | 24.05 | 6.28M |
| November 27, 2025 | 25.3 | 24.56 | 24.56 | 25.38 | 24.48 | 7.6M |
| November 26, 2025 | 25.71 | 25.3 | 25.3 | 26.16 | 25.11 | 10.25M |
| November 25, 2025 | 26.87 | 25.93 | 25.93 | 26.87 | 25.7 | 13.18M |
| November 24, 2025 | 25.07 | 26.8 | 26.8 | 27.17 | 24.9 | 20.57M |
| November 21, 2025 | 25.15 | 24.7 | 24.7 | 25.5 | 24.51 | 8.09M |
| November 20, 2025 | 25.7 | 25.25 | 25.25 | 25.8 | 25.04 | 8.09M |