25.22
-1.1(-4.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.81 | 25.22 | 25.22 | 26.62 | 25.13 | 8M |
| February 12, 2026 | 25.51 | 26.32 | 26.32 | 26.45 | 25.21 | 13.71M |
| February 11, 2026 | 24.83 | 25.4 | 25.4 | 26.2 | 24.41 | 17.48M |
| February 10, 2026 | 23.22 | 25.43 | 25.43 | 25.43 | 23.09 | 7.88M |
| February 09, 2026 | 23.1 | 23.12 | 23.12 | 23.25 | 22.7 | 5.11M |
| February 06, 2026 | 22.78 | 22.65 | 22.65 | 23.32 | 22.52 | 4.41M |
| February 05, 2026 | 23.88 | 23.18 | 23.18 | 24 | 22.95 | 6.85M |
| February 04, 2026 | 24.61 | 24.28 | 24.28 | 25.95 | 23.94 | 11.36M |
| February 03, 2026 | 23.03 | 23.59 | 23.59 | 23.68 | 23.03 | 5.38M |
| February 02, 2026 | 23.03 | 22.97 | 22.97 | 23.7 | 22.91 | 5.93M |
| January 30, 2026 | 23.75 | 23.82 | 23.82 | 24.17 | 23.11 | 7.06M |
| January 29, 2026 | 25.02 | 23.9 | 23.9 | 25.35 | 23.79 | 9.45M |
| January 28, 2026 | 23.99 | 25.13 | 25.13 | 26.03 | 23.99 | 13.09M |
| January 27, 2026 | 23.36 | 23.77 | 23.77 | 23.95 | 22.45 | 9.43M |
| January 26, 2026 | 24.4 | 23.24 | 23.24 | 24.4 | 23 | 12.09M |
| January 23, 2026 | 24.66 | 24.3 | 24.3 | 24.66 | 23.97 | 11.33M |
| January 22, 2026 | 23.9 | 24.66 | 24.66 | 25.24 | 23.9 | 12.57M |
| January 21, 2026 | 23.65 | 24.05 | 24.05 | 24.88 | 23.16 | 12.78M |
| January 20, 2026 | 24 | 23.56 | 23.56 | 24.93 | 23.02 | 17.96M |
| January 19, 2026 | 21.88 | 24.24 | 24.24 | 24.24 | 21.6 | 12.6M |
| January 16, 2026 | 20.97 | 22.04 | 22.04 | 22.99 | 20.83 | 10.2M |
| January 15, 2026 | 20.28 | 20.91 | 20.91 | 21.28 | 20.24 | 5.07M |
| January 14, 2026 | 21.06 | 20.4 | 20.4 | 21.21 | 20.2 | 5.75M |
| January 13, 2026 | 21.28 | 20.9 | 20.9 | 21.73 | 20.83 | 3.9M |
| January 12, 2026 | 20.94 | 21.14 | 21.14 | 21.34 | 20.36 | 7.15M |
| January 09, 2026 | 21.01 | 20.93 | 20.93 | 21.21 | 20.72 | 4.85M |
| January 08, 2026 | 21.22 | 21.09 | 21.09 | 21.53 | 20.88 | 5.95M |
| January 07, 2026 | 20.73 | 21.23 | 21.23 | 21.6 | 20.49 | 9.29M |
| January 06, 2026 | 19.89 | 20.76 | 20.76 | 21.16 | 19.81 | 10.3M |
| January 05, 2026 | 18.89 | 19.7 | 19.7 | 19.99 | 18.75 | 5.69M |
| December 31, 2025 | 18.85 | 18.71 | 18.71 | 18.85 | 18.6 | 1.67M |
| December 30, 2025 | 18.81 | 18.72 | 18.72 | 18.95 | 18.65 | 2.11M |
| December 29, 2025 | 18.95 | 18.82 | 18.82 | 19.05 | 18.82 | 2.13M |
| December 26, 2025 | 19.13 | 18.89 | 18.89 | 19.15 | 18.7 | 2.41M |
| December 25, 2025 | 18.95 | 19.02 | 19.02 | 19.11 | 18.83 | 1.77M |
| December 24, 2025 | 18.87 | 18.99 | 18.99 | 19.1 | 18.5 | 2.35M |
| December 23, 2025 | 18.61 | 18.69 | 18.69 | 18.83 | 18.48 | 1.76M |
| December 22, 2025 | 18.55 | 18.61 | 18.61 | 18.78 | 18.4 | 2.42M |
| December 19, 2025 | 18.25 | 18.39 | 18.39 | 18.45 | 18.18 | 2.04M |
| December 18, 2025 | 18 | 18.15 | 18.15 | 18.36 | 17.9 | 2.22M |
| December 17, 2025 | 17.97 | 18.05 | 18.05 | 18.15 | 17.56 | 2.01M |
| December 16, 2025 | 18.19 | 17.87 | 17.87 | 18.24 | 17.73 | 2.18M |
| December 15, 2025 | 18 | 18.28 | 18.28 | 18.5 | 18 | 2.34M |
| December 12, 2025 | 18.23 | 18.13 | 18.13 | 18.36 | 18.08 | 2.13M |
| December 11, 2025 | 18.43 | 18.25 | 18.25 | 18.75 | 18.19 | 4.17M |
| December 10, 2025 | 18.5 | 18.23 | 18.23 | 18.51 | 18.15 | 2.09M |
| December 09, 2025 | 18.16 | 18.49 | 18.49 | 18.63 | 18.16 | 3.09M |
| December 08, 2025 | 18.32 | 18.27 | 18.27 | 18.39 | 18 | 2.59M |
| December 05, 2025 | 17.8 | 18.19 | 18.19 | 18.22 | 17.75 | 2M |
| December 04, 2025 | 18 | 17.87 | 17.87 | 18.13 | 17.77 | 1.7M |
| December 03, 2025 | 18.15 | 18.07 | 18.07 | 18.39 | 17.9 | 2.62M |
| December 02, 2025 | 18.25 | 18.13 | 18.13 | 18.49 | 18.01 | 2.66M |
| December 01, 2025 | 18.3 | 18.19 | 18.19 | 18.65 | 18.13 | 3.54M |
| November 28, 2025 | 18.25 | 18.18 | 18.18 | 18.25 | 17.91 | 1.71M |
| November 27, 2025 | 17.8 | 18.1 | 18.1 | 18.28 | 17.78 | 2.42M |
| November 26, 2025 | 18.12 | 17.83 | 17.83 | 18.48 | 17.79 | 2.74M |
| November 25, 2025 | 18.02 | 18.11 | 18.11 | 18.53 | 18 | 3.28M |
| November 24, 2025 | 18.3 | 17.9 | 17.9 | 18.54 | 17.83 | 3.4M |
| November 21, 2025 | 19.21 | 18.22 | 18.22 | 19.3 | 18.14 | 6.22M |
| November 20, 2025 | 19.44 | 19.44 | 19.44 | 20 | 19.28 | 5.78M |