25.36
+0.26(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.01 | 25.36 | 25.36 | 25.85 | 25.01 | 3.65M |
| February 12, 2026 | 25.06 | 25.1 | 25.1 | 25.49 | 24.98 | 2.2M |
| February 11, 2026 | 25.06 | 25.29 | 25.29 | 25.48 | 25.06 | 1.91M |
| February 10, 2026 | 25.43 | 25.35 | 25.35 | 25.63 | 24.92 | 2.64M |
| February 09, 2026 | 25.25 | 25.49 | 25.49 | 25.59 | 24.81 | 2.65M |
| February 06, 2026 | 24.64 | 24.93 | 24.93 | 25.15 | 24.49 | 1.71M |
| February 05, 2026 | 25 | 24.64 | 24.64 | 25 | 24.47 | 2.04M |
| February 04, 2026 | 25.78 | 24.99 | 24.99 | 25.81 | 24.94 | 4.57M |
| February 03, 2026 | 26.33 | 25.88 | 25.88 | 26.61 | 25.41 | 5.03M |
| February 02, 2026 | 26.14 | 26.31 | 26.31 | 27.4 | 25.51 | 6.21M |
| January 30, 2026 | 28.96 | 26.34 | 26.34 | 28.96 | 25.81 | 12.09M |
| January 29, 2026 | 27.6 | 28.68 | 28.68 | 29.29 | 27.03 | 8.37M |
| January 28, 2026 | 25.67 | 27.33 | 27.33 | 28.19 | 25.67 | 10.22M |
| January 27, 2026 | 26.19 | 25.67 | 25.67 | 26.26 | 25.4 | 2.8M |
| January 26, 2026 | 27.28 | 26.03 | 26.03 | 27.48 | 25.91 | 4.4M |
| January 23, 2026 | 26.9 | 27.32 | 27.32 | 27.89 | 26.55 | 3.75M |
| January 22, 2026 | 25.73 | 26.6 | 26.6 | 26.68 | 25.73 | 4.09M |
| January 21, 2026 | 25.43 | 25.93 | 25.93 | 26.05 | 24.91 | 3.14M |
| January 20, 2026 | 26.06 | 25.43 | 25.43 | 26.23 | 25.36 | 3.67M |
| January 19, 2026 | 25.92 | 26.12 | 26.12 | 26.98 | 25.66 | 5.2M |
| January 16, 2026 | 26.1 | 26 | 26 | 26.1 | 25.53 | 2.74M |
| January 15, 2026 | 25.59 | 25.93 | 25.93 | 26.39 | 25.59 | 3.18M |
| January 14, 2026 | 25.57 | 25.94 | 25.94 | 26.1 | 25.38 | 4.89M |
| January 13, 2026 | 25 | 25.57 | 25.57 | 27 | 24.95 | 5.63M |
| January 12, 2026 | 25 | 25.15 | 25.15 | 25.2 | 24.4 | 3.77M |
| January 09, 2026 | 24.96 | 25.08 | 25.08 | 25.15 | 24.71 | 2.23M |
| January 08, 2026 | 25.34 | 24.75 | 24.75 | 25.47 | 24.7 | 3.26M |
| January 07, 2026 | 25.7 | 25.37 | 25.37 | 25.74 | 25.2 | 2.97M |
| January 06, 2026 | 25.58 | 25.75 | 25.75 | 25.85 | 25.35 | 3.13M |
| January 05, 2026 | 25.49 | 25.58 | 25.58 | 26.6 | 24.95 | 4.1M |
| December 31, 2025 | 25.15 | 25.53 | 25.53 | 25.84 | 24.9 | 2.7M |
| December 30, 2025 | 25.48 | 25.22 | 25.22 | 25.5 | 25.17 | 1.89M |
| December 29, 2025 | 25.6 | 25.4 | 25.4 | 25.9 | 25.21 | 2.36M |
| December 26, 2025 | 25.5 | 25.56 | 25.56 | 25.7 | 25.3 | 1.99M |
| December 25, 2025 | 25.47 | 25.41 | 25.41 | 25.57 | 25.3 | 1.68M |
| December 24, 2025 | 25.04 | 25.51 | 25.51 | 25.85 | 25.04 | 2.88M |
| December 23, 2025 | 25.35 | 25.04 | 25.04 | 25.35 | 24.75 | 1.88M |
| December 22, 2025 | 25.65 | 25.45 | 25.45 | 25.73 | 25.12 | 2.47M |
| December 19, 2025 | 25.11 | 25.35 | 25.35 | 25.39 | 24.85 | 2.41M |
| December 18, 2025 | 24.5 | 24.91 | 24.91 | 25.15 | 24.45 | 2.53M |
| December 17, 2025 | 24.71 | 24.62 | 24.62 | 24.99 | 24.37 | 2.9M |
| December 16, 2025 | 24.8 | 24.62 | 24.62 | 24.98 | 24.5 | 2.03M |
| December 15, 2025 | 24.8 | 24.92 | 24.92 | 25.18 | 24.45 | 3.1M |
| December 12, 2025 | 24.3 | 25.02 | 25.02 | 25.27 | 24.05 | 4.81M |
| December 11, 2025 | 26.76 | 24.59 | 24.59 | 26.76 | 24.03 | 8.74M |
| December 10, 2025 | 26.8 | 26.65 | 26.65 | 27.59 | 26.3 | 4.99M |
| December 09, 2025 | 28.12 | 27.09 | 27.09 | 28.26 | 26.03 | 8.46M |
| December 08, 2025 | 25.74 | 28.12 | 28.12 | 28.26 | 25.74 | 10.29M |
| December 05, 2025 | 25.4 | 25.72 | 25.72 | 26.2 | 25.07 | 5.38M |
| December 04, 2025 | 25.21 | 25.31 | 25.31 | 25.86 | 25.1 | 4.9M |
| December 03, 2025 | 25.26 | 24.82 | 24.82 | 25.26 | 24.6 | 2.91M |
| December 02, 2025 | 24.88 | 25.15 | 25.15 | 25.29 | 24.81 | 4.05M |
| December 01, 2025 | 24.21 | 24.96 | 24.96 | 25.38 | 24.08 | 6.57M |
| November 28, 2025 | 23.2 | 24.18 | 24.18 | 24.7 | 23.2 | 7.9M |
| November 27, 2025 | 23.12 | 23.21 | 23.21 | 23.48 | 22.95 | 2.9M |
| November 26, 2025 | 22.72 | 23.52 | 23.52 | 24.73 | 22.72 | 6.37M |
| November 25, 2025 | 23.7 | 22.7 | 22.7 | 23.84 | 22.16 | 5.92M |
| November 24, 2025 | 23 | 23.67 | 23.67 | 23.78 | 22.81 | 2.56M |
| November 21, 2025 | 23.4 | 23.2 | 23.2 | 23.7 | 22.6 | 3.93M |
| November 20, 2025 | 24.26 | 23.7 | 23.7 | 24.26 | 23.5 | 3.04M |