25.28
+0.1(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.29 | 25.28 | 25.28 | 25.55 | 25.01 | 1.6M |
| February 12, 2026 | 25.58 | 25.18 | 25.18 | 25.62 | 24.9 | 2.68M |
| February 11, 2026 | 25.98 | 25.55 | 25.55 | 25.98 | 25.51 | 2.97M |
| February 10, 2026 | 26.16 | 25.98 | 25.98 | 26.48 | 25.58 | 2.44M |
| February 09, 2026 | 25.91 | 26.18 | 26.18 | 26.88 | 25.91 | 2.66M |
| February 06, 2026 | 25.5 | 25.79 | 25.79 | 26.37 | 25.19 | 2.39M |
| February 05, 2026 | 25.74 | 25.63 | 25.63 | 26.35 | 25.5 | 1.76M |
| February 04, 2026 | 26.08 | 25.72 | 25.72 | 26.25 | 25.35 | 2.31M |
| February 03, 2026 | 25.88 | 26.03 | 26.03 | 26.3 | 25.74 | 1.77M |
| February 02, 2026 | 26.86 | 25.77 | 25.77 | 26.98 | 25.7 | 2.53M |
| January 30, 2026 | 26.55 | 27.06 | 27.06 | 27.44 | 26.35 | 2.73M |
| January 29, 2026 | 28.19 | 26.75 | 26.75 | 28.88 | 26.62 | 6.1M |
| January 28, 2026 | 26.81 | 28.18 | 28.18 | 28.4 | 26.45 | 4.64M |
| January 27, 2026 | 27.33 | 26.88 | 26.88 | 27.6 | 26.4 | 2.48M |
| January 26, 2026 | 27.88 | 27.33 | 27.33 | 28.12 | 27.1 | 2.73M |
| January 23, 2026 | 27.88 | 27.88 | 27.88 | 28.66 | 27.45 | 3.66M |
| January 22, 2026 | 27.31 | 27.86 | 27.86 | 27.88 | 27 | 2.77M |
| January 21, 2026 | 26.85 | 27.31 | 27.31 | 27.37 | 26.75 | 2.34M |
| January 20, 2026 | 27.37 | 27.06 | 27.06 | 27.56 | 26.66 | 3.22M |
| January 19, 2026 | 25.74 | 27.37 | 27.37 | 27.48 | 25.36 | 6.59M |
| January 16, 2026 | 25.59 | 25.64 | 25.64 | 25.84 | 25.23 | 2.07M |
| January 15, 2026 | 25.3 | 25.5 | 25.5 | 25.66 | 25 | 2.09M |
| January 14, 2026 | 25.42 | 25.33 | 25.33 | 26.5 | 24.94 | 3.59M |
| January 13, 2026 | 26.53 | 25.39 | 25.39 | 26.58 | 25.28 | 3.29M |
| January 12, 2026 | 26.27 | 26.53 | 26.53 | 26.76 | 26.1 | 3.65M |
| January 09, 2026 | 25.77 | 26.09 | 26.09 | 26.09 | 25.35 | 2.99M |
| January 08, 2026 | 24.86 | 25.77 | 25.77 | 26 | 24.83 | 3.48M |
| January 07, 2026 | 24.93 | 25.15 | 25.15 | 25.17 | 24.68 | 2.39M |
| January 06, 2026 | 25.33 | 25.07 | 25.07 | 25.8 | 24.98 | 3.17M |
| January 05, 2026 | 25.62 | 25.38 | 25.38 | 25.91 | 25.35 | 2.41M |
| December 31, 2025 | 25.81 | 25.62 | 25.62 | 25.89 | 25.25 | 2.4M |
| December 30, 2025 | 25.35 | 25.82 | 25.82 | 25.99 | 25.25 | 2.76M |
| December 29, 2025 | 25.09 | 25.59 | 25.59 | 25.87 | 24.74 | 4.24M |
| December 26, 2025 | 25.15 | 24.73 | 24.73 | 25.18 | 24.55 | 2.83M |
| December 25, 2025 | 25.29 | 25.14 | 25.14 | 25.29 | 24.8 | 2.27M |
| December 24, 2025 | 25.18 | 25.15 | 25.15 | 25.34 | 24.81 | 1.95M |
| December 23, 2025 | 25.09 | 25.05 | 25.05 | 25.34 | 24.9 | 1.98M |
| December 22, 2025 | 25.31 | 24.98 | 24.98 | 25.6 | 24.85 | 2.48M |
| December 19, 2025 | 25.29 | 25.15 | 25.15 | 25.49 | 25.03 | 1.71M |
| December 18, 2025 | 25.9 | 25.12 | 25.12 | 25.9 | 25.05 | 2.44M |
| December 17, 2025 | 25.39 | 25.81 | 25.81 | 25.93 | 25.05 | 2.48M |
| December 16, 2025 | 26.55 | 25.39 | 25.39 | 26.93 | 25.34 | 3.71M |
| December 15, 2025 | 26.53 | 26.53 | 26.53 | 27.15 | 26.28 | 2.45M |
| December 12, 2025 | 26.66 | 26.72 | 26.72 | 27.52 | 26.59 | 3.42M |
| December 11, 2025 | 26.96 | 26.62 | 26.62 | 27.3 | 26.53 | 2.3M |
| December 10, 2025 | 26.68 | 27.09 | 27.09 | 27.19 | 26.56 | 1.96M |
| December 09, 2025 | 26.95 | 26.74 | 26.74 | 27.76 | 26.62 | 3.24M |
| December 08, 2025 | 27.34 | 27.12 | 27.12 | 27.39 | 26.7 | 2.46M |
| December 05, 2025 | 26.56 | 27.23 | 27.23 | 27.46 | 26.56 | 2.85M |
| December 04, 2025 | 26.78 | 26.6 | 26.6 | 27.18 | 26.55 | 2.56M |
| December 03, 2025 | 28 | 26.88 | 26.88 | 28 | 26.7 | 4.59M |
| December 02, 2025 | 28.68 | 28 | 28 | 28.85 | 27.61 | 5.49M |
| December 01, 2025 | 28.7 | 28.32 | 28.32 | 29.1 | 28.28 | 7.53M |
| November 28, 2025 | 26.3 | 28.7 | 28.7 | 28.93 | 26.06 | 14.16M |
| November 27, 2025 | 24.36 | 26.3 | 26.3 | 26.36 | 24.36 | 8.3M |
| November 26, 2025 | 24.4 | 24.4 | 24.4 | 24.63 | 24.14 | 1.61M |
| November 25, 2025 | 23.79 | 24.41 | 24.41 | 25.27 | 23.56 | 4.02M |
| November 24, 2025 | 22.88 | 23.5 | 23.5 | 23.92 | 22.78 | 2.56M |
| November 21, 2025 | 24.5 | 22.88 | 22.88 | 24.5 | 22.88 | 3.79M |
| November 20, 2025 | 24.9 | 24.6 | 24.6 | 25.25 | 24.53 | 2.62M |