23.50
+0.44(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23 | 23.5 | 23.5 | 23.93 | 23 | 3.53M |
| February 12, 2026 | 23.39 | 23.06 | 23.06 | 23.55 | 23.02 | 1.45M |
| February 11, 2026 | 22.98 | 23.29 | 23.29 | 23.39 | 22.89 | 2.22M |
| February 10, 2026 | 23.55 | 23.1 | 23.1 | 23.69 | 23.05 | 2.05M |
| February 09, 2026 | 23.35 | 23.46 | 23.46 | 23.5 | 22.96 | 2.21M |
| February 06, 2026 | 22.79 | 23.13 | 23.13 | 23.6 | 22.34 | 3.06M |
| February 05, 2026 | 23.02 | 22.69 | 22.69 | 23.4 | 22.61 | 3.04M |
| February 04, 2026 | 22.47 | 22.9 | 22.9 | 23.33 | 22 | 4.32M |
| February 03, 2026 | 21.4 | 22.1 | 22.1 | 22.16 | 21.3 | 3.22M |
| February 02, 2026 | 21.6 | 21.25 | 21.25 | 21.87 | 21 | 2.34M |
| January 30, 2026 | 20.2 | 21.36 | 21.36 | 21.6 | 20.2 | 2.98M |
| January 29, 2026 | 21.12 | 20.75 | 20.75 | 21.47 | 20.32 | 2.65M |
| January 28, 2026 | 21.5 | 21.11 | 21.11 | 21.79 | 21.05 | 1.84M |
| January 27, 2026 | 21.89 | 21.53 | 21.53 | 21.89 | 20.9 | 2.75M |
| January 26, 2026 | 23.04 | 21.61 | 21.61 | 23.04 | 21.37 | 4.27M |
| January 23, 2026 | 22.83 | 22.92 | 22.92 | 23.15 | 22.38 | 2.76M |
| January 22, 2026 | 22.4 | 22.91 | 22.91 | 23.06 | 22.03 | 3.03M |
| January 21, 2026 | 22.3 | 22.17 | 22.17 | 22.38 | 21.85 | 1.93M |
| January 20, 2026 | 22.39 | 22.1 | 22.1 | 22.67 | 21.93 | 3.13M |
| January 19, 2026 | 23 | 22.37 | 22.37 | 23.45 | 22.27 | 4.11M |
| January 16, 2026 | 21.7 | 23.17 | 23.17 | 23.58 | 21.49 | 7.39M |
| January 15, 2026 | 21.1 | 21.5 | 21.5 | 21.99 | 21.01 | 2.96M |
| January 14, 2026 | 21.5 | 21.13 | 21.13 | 21.71 | 20.88 | 3.36M |
| January 13, 2026 | 21.32 | 21.59 | 21.59 | 23.49 | 21.03 | 3.5M |
| January 12, 2026 | 21.47 | 21.36 | 21.36 | 21.61 | 20.8 | 4.18M |
| January 09, 2026 | 20.86 | 21.47 | 21.47 | 21.57 | 20.7 | 4.82M |
| January 08, 2026 | 19.36 | 20.65 | 20.65 | 21.27 | 19.3 | 7.86M |
| January 07, 2026 | 19.26 | 19.4 | 19.4 | 20.18 | 19.16 | 3.98M |
| January 06, 2026 | 19.73 | 19.24 | 19.24 | 19.83 | 19.16 | 3.94M |
| January 05, 2026 | 20.13 | 19.33 | 19.33 | 20.25 | 19.33 | 8.51M |
| December 31, 2025 | 18.28 | 20.11 | 20.11 | 20.11 | 18.13 | 5.24M |
| December 30, 2025 | 18.3 | 18.28 | 18.28 | 18.67 | 18.21 | 1.37M |
| December 29, 2025 | 18.28 | 18.42 | 18.42 | 18.47 | 18.08 | 1.5M |
| December 26, 2025 | 18.7 | 18.35 | 18.35 | 18.8 | 18.2 | 1.43M |
| December 25, 2025 | 18.87 | 18.66 | 18.66 | 18.89 | 18.39 | 1.41M |
| December 24, 2025 | 18.68 | 18.74 | 18.74 | 18.96 | 18.5 | 1.53M |
| December 23, 2025 | 18.95 | 18.63 | 18.63 | 18.98 | 18.4 | 1.51M |
| December 22, 2025 | 19 | 18.81 | 18.81 | 19.2 | 18.76 | 1.15M |
| December 19, 2025 | 18.6 | 18.99 | 18.99 | 19.07 | 18.52 | 1.32M |
| December 18, 2025 | 18.31 | 18.59 | 18.59 | 18.87 | 18.2 | 1.2M |
| December 17, 2025 | 18.29 | 18.31 | 18.31 | 18.5 | 17.66 | 1.56M |
| December 16, 2025 | 18.6 | 18.31 | 18.31 | 18.79 | 18.13 | 1.39M |
| December 15, 2025 | 18.52 | 18.64 | 18.64 | 18.74 | 18.02 | 1.75M |
| December 12, 2025 | 18.39 | 18.28 | 18.28 | 18.78 | 18.2 | 1.69M |
| December 11, 2025 | 19.14 | 18.38 | 18.38 | 19.32 | 18.35 | 1.8M |
| December 10, 2025 | 19.77 | 19.14 | 19.14 | 20.25 | 19.11 | 1.76M |
| December 09, 2025 | 19.62 | 19.9 | 19.9 | 20 | 19.33 | 2.13M |
| December 08, 2025 | 19.54 | 19.58 | 19.58 | 19.67 | 19.28 | 1.74M |
| December 05, 2025 | 18.79 | 19.27 | 19.27 | 19.44 | 18.57 | 2.2M |
| December 04, 2025 | 19.39 | 18.79 | 18.79 | 19.39 | 18.7 | 1.7M |
| December 03, 2025 | 19.57 | 19.3 | 19.3 | 19.82 | 19.09 | 1.48M |
| December 02, 2025 | 19.96 | 19.56 | 19.56 | 20.23 | 19.35 | 1.87M |
| December 01, 2025 | 20.31 | 19.96 | 19.96 | 20.72 | 19.93 | 1.79M |
| November 28, 2025 | 19.93 | 20.16 | 20.16 | 20.25 | 19.63 | 1.18M |
| November 27, 2025 | 19.95 | 19.88 | 19.88 | 20.2 | 19.66 | 1.29M |
| November 26, 2025 | 20.49 | 19.88 | 19.88 | 20.67 | 19.58 | 2.85M |
| November 25, 2025 | 19.93 | 20.49 | 20.49 | 20.9 | 19.8 | 3.43M |
| November 24, 2025 | 19.82 | 19.53 | 19.53 | 19.88 | 19.16 | 2.14M |
| November 21, 2025 | 19.85 | 19.77 | 19.77 | 20.35 | 19.03 | 2.89M |
| November 20, 2025 | 20.64 | 20.2 | 20.2 | 20.74 | 19.75 | 3.02M |