24.72
+0.22(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.76 | 24.72 | 24.72 | 25.05 | 24.4 | 5.01M |
| February 12, 2026 | 24.36 | 24.5 | 24.5 | 24.88 | 24.21 | 4.89M |
| February 11, 2026 | 24.28 | 24.44 | 24.44 | 24.77 | 24.01 | 3.81M |
| February 10, 2026 | 24.72 | 24.58 | 24.58 | 25.2 | 24.32 | 4.37M |
| February 09, 2026 | 25.2 | 24.72 | 24.72 | 25.28 | 24.42 | 5.39M |
| February 06, 2026 | 24.99 | 24.9 | 24.9 | 25.33 | 24.68 | 5.65M |
| February 05, 2026 | 24.76 | 25.04 | 25.04 | 25.24 | 24.56 | 6.7M |
| February 04, 2026 | 23.88 | 25.05 | 25.05 | 25.24 | 23.85 | 9.48M |
| February 03, 2026 | 23.59 | 24.01 | 24.01 | 24.11 | 23.47 | 4.42M |
| February 02, 2026 | 23.92 | 23.55 | 23.55 | 24.48 | 23.39 | 5.19M |
| January 30, 2026 | 23.34 | 24.07 | 24.07 | 24.12 | 23.15 | 5.92M |
| January 29, 2026 | 23.93 | 23.43 | 23.43 | 24.26 | 23.37 | 6.69M |
| January 28, 2026 | 24.93 | 23.9 | 23.9 | 24.93 | 23.68 | 8.6M |
| January 27, 2026 | 24.83 | 24.94 | 24.94 | 25.1 | 24.11 | 7.25M |
| January 26, 2026 | 25.94 | 24.54 | 24.54 | 26.02 | 24.52 | 11.95M |
| January 23, 2026 | 26 | 26.2 | 26.2 | 26.26 | 25.51 | 12.74M |
| January 22, 2026 | 24.62 | 26.41 | 26.41 | 26.5 | 24.47 | 21.9M |
| January 21, 2026 | 24.03 | 24.86 | 24.86 | 25.16 | 23.87 | 15.29M |
| January 20, 2026 | 25.08 | 24.6 | 24.6 | 25.49 | 24.2 | 24.02M |
| January 19, 2026 | 22.36 | 24.59 | 24.59 | 24.59 | 22.36 | 9M |
| January 16, 2026 | 21.88 | 22.35 | 22.35 | 22.48 | 21.59 | 9.46M |
| January 15, 2026 | 21.35 | 21.79 | 21.79 | 22.07 | 21.32 | 6.76M |
| January 14, 2026 | 21.8 | 21.49 | 21.49 | 21.99 | 21.04 | 8.78M |
| January 13, 2026 | 21.35 | 21.58 | 21.58 | 22.5 | 20.89 | 11.75M |
| January 12, 2026 | 20.4 | 21.23 | 21.23 | 21.4 | 20.36 | 10.47M |
| January 09, 2026 | 20.14 | 20.42 | 20.42 | 20.77 | 20.1 | 6.28M |
| January 08, 2026 | 20.41 | 20.14 | 20.14 | 20.41 | 19.92 | 7.04M |
| January 07, 2026 | 22 | 20.47 | 20.47 | 22 | 20.45 | 14.71M |
| January 06, 2026 | 20.99 | 21.66 | 21.66 | 21.7 | 20.82 | 10.14M |
| January 05, 2026 | 20.51 | 20.82 | 20.82 | 21.16 | 20.42 | 6.49M |
| December 31, 2025 | 21.32 | 20.51 | 20.51 | 21.32 | 20.45 | 5.6M |
| December 30, 2025 | 20.62 | 21.1 | 21.1 | 21.45 | 20.11 | 7.65M |
| December 29, 2025 | 20.82 | 20.64 | 20.64 | 21.05 | 20.35 | 5.52M |
| December 26, 2025 | 21.13 | 20.62 | 20.62 | 21.37 | 20.4 | 7.21M |
| December 25, 2025 | 20.88 | 21.25 | 21.25 | 21.37 | 20.78 | 5.95M |
| December 24, 2025 | 20.68 | 20.88 | 20.88 | 21.14 | 20.5 | 5.54M |
| December 23, 2025 | 20.98 | 20.85 | 20.85 | 21.4 | 20.7 | 6.21M |
| December 22, 2025 | 20.28 | 20.99 | 20.99 | 21.31 | 20.28 | 9.43M |
| December 19, 2025 | 19.81 | 20.16 | 20.16 | 20.47 | 19.81 | 5.65M |
| December 18, 2025 | 20.1 | 19.88 | 19.88 | 20.53 | 19.88 | 8.47M |
| December 17, 2025 | 19.43 | 20.3 | 20.3 | 21.36 | 19.43 | 15.13M |
| December 16, 2025 | 20.43 | 19.42 | 19.42 | 20.53 | 19.4 | 6.95M |
| December 15, 2025 | 20.84 | 20.32 | 20.32 | 20.99 | 20.28 | 7.84M |
| December 12, 2025 | 22.54 | 20.81 | 20.81 | 22.77 | 20.01 | 19.27M |
| December 11, 2025 | 21.94 | 22.02 | 22.02 | 22.45 | 21.79 | 9.02M |
| December 10, 2025 | 21.12 | 22.07 | 22.07 | 22.18 | 21.01 | 12.53M |
| December 09, 2025 | 21.34 | 21.15 | 21.15 | 21.8 | 21 | 9.64M |
| December 08, 2025 | 20.38 | 21.46 | 21.46 | 21.5 | 20.22 | 16.3M |
| December 05, 2025 | 19.08 | 20.17 | 20.17 | 20.34 | 19.05 | 10.61M |
| December 04, 2025 | 19.35 | 19.13 | 19.13 | 19.43 | 18.85 | 3.21M |
| December 03, 2025 | 19.32 | 19.12 | 19.12 | 19.48 | 19.03 | 3.33M |
| December 02, 2025 | 19.51 | 19.37 | 19.37 | 19.87 | 19.21 | 4.08M |
| December 01, 2025 | 18.66 | 19.51 | 19.51 | 19.73 | 18.66 | 5.64M |
| November 28, 2025 | 18.38 | 18.74 | 18.74 | 18.81 | 18.23 | 3.43M |
| November 27, 2025 | 18.46 | 18.3 | 18.3 | 18.68 | 18.26 | 3.21M |
| November 26, 2025 | 18.14 | 18.55 | 18.55 | 18.75 | 18.05 | 3.98M |
| November 25, 2025 | 18.08 | 18.17 | 18.17 | 18.47 | 18.08 | 3.11M |
| November 24, 2025 | 18.15 | 18.01 | 18.01 | 18.37 | 17.68 | 3.76M |
| November 21, 2025 | 18.81 | 18.13 | 18.13 | 19.12 | 18 | 7.02M |
| November 20, 2025 | 19.6 | 19.1 | 19.1 | 19.76 | 19.01 | 4.96M |