24.05
+0.09(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.98 | 24.05 | 24.05 | 24.28 | 23.76 | 3.25M |
| February 12, 2026 | 24.16 | 23.96 | 23.96 | 24.16 | 23.86 | 2.87M |
| February 11, 2026 | 23.93 | 24.12 | 24.12 | 24.21 | 23.83 | 2.84M |
| February 10, 2026 | 23.78 | 23.92 | 23.92 | 24.15 | 23.68 | 2.52M |
| February 09, 2026 | 23.58 | 23.75 | 23.75 | 23.94 | 23.52 | 3.38M |
| February 06, 2026 | 23.12 | 23.36 | 23.36 | 23.67 | 23.1 | 2.53M |
| February 05, 2026 | 23.8 | 23.44 | 23.44 | 23.9 | 23.43 | 2.59M |
| February 04, 2026 | 23.67 | 23.91 | 23.91 | 24.24 | 23.61 | 3.33M |
| February 03, 2026 | 23.34 | 23.77 | 23.77 | 23.79 | 23.17 | 3.58M |
| February 02, 2026 | 23.83 | 23.22 | 23.22 | 24.13 | 23.17 | 4.88M |
| January 30, 2026 | 23.83 | 23.65 | 23.65 | 24.03 | 23.12 | 5.68M |
| January 29, 2026 | 24.66 | 23.97 | 23.97 | 24.69 | 23.92 | 5.56M |
| January 28, 2026 | 24.7 | 24.6 | 24.6 | 24.85 | 24.46 | 3.88M |
| January 27, 2026 | 24.7 | 24.76 | 24.76 | 24.94 | 24.19 | 4.84M |
| January 26, 2026 | 25.15 | 24.84 | 24.84 | 25.27 | 24.6 | 5.63M |
| January 23, 2026 | 24.92 | 25.15 | 25.15 | 25.22 | 24.91 | 5.66M |
| January 22, 2026 | 25 | 24.9 | 24.9 | 25.25 | 24.85 | 4.66M |
| January 21, 2026 | 24.81 | 24.99 | 24.99 | 25.17 | 24.71 | 5.95M |
| January 20, 2026 | 24.85 | 24.83 | 24.83 | 24.93 | 24.61 | 4.8M |
| January 19, 2026 | 24.6 | 24.88 | 24.88 | 24.91 | 24.35 | 6.92M |
| January 16, 2026 | 24.04 | 24.6 | 24.6 | 24.8 | 24.03 | 11.45M |
| January 15, 2026 | 23.43 | 23.86 | 23.86 | 24.01 | 23.43 | 3.92M |
| January 14, 2026 | 23.95 | 23.63 | 23.63 | 24.15 | 23.35 | 7.18M |
| January 13, 2026 | 24.02 | 23.9 | 23.9 | 24.5 | 23.83 | 6.63M |
| January 12, 2026 | 24.16 | 23.98 | 23.98 | 24.22 | 23.71 | 7.12M |
| January 09, 2026 | 23.95 | 24.14 | 24.14 | 24.19 | 23.89 | 4.13M |
| January 08, 2026 | 24.01 | 23.91 | 23.91 | 24.22 | 23.8 | 3.78M |
| January 07, 2026 | 24.1 | 23.95 | 23.95 | 24.13 | 23.88 | 4.14M |
| January 06, 2026 | 23.96 | 24.06 | 24.06 | 24.22 | 23.93 | 4.81M |
| January 05, 2026 | 24.3 | 23.99 | 23.99 | 24.33 | 23.87 | 5.48M |
| December 31, 2025 | 24.74 | 24.45 | 24.45 | 24.76 | 24.24 | 2.83M |
| December 30, 2025 | 24.4 | 24.6 | 24.6 | 24.75 | 24.27 | 3.99M |
| December 29, 2025 | 24.3 | 24.41 | 24.41 | 24.59 | 24.09 | 3.93M |
| December 26, 2025 | 24.41 | 24.1 | 24.1 | 24.41 | 24 | 4.31M |
| December 25, 2025 | 23.9 | 24.42 | 24.42 | 24.46 | 23.9 | 4.91M |
| December 24, 2025 | 23.45 | 23.91 | 23.91 | 24.1 | 23.28 | 5.57M |
| December 23, 2025 | 23.52 | 23.3 | 23.3 | 23.55 | 23.27 | 2.43M |
| December 22, 2025 | 23.14 | 23.41 | 23.41 | 23.62 | 23.08 | 3.25M |
| December 19, 2025 | 22.82 | 22.99 | 22.99 | 23.13 | 22.66 | 2.25M |
| December 18, 2025 | 22.59 | 22.66 | 22.66 | 22.86 | 22.47 | 2.01M |
| December 17, 2025 | 22.59 | 22.66 | 22.66 | 22.72 | 22.15 | 2.76M |
| December 16, 2025 | 23.07 | 22.58 | 22.58 | 23.16 | 22.49 | 2.96M |
| December 15, 2025 | 23.35 | 23.06 | 23.06 | 23.4 | 23.05 | 2.5M |
| December 12, 2025 | 23.06 | 23.44 | 23.44 | 23.58 | 22.96 | 3.99M |
| December 11, 2025 | 23.25 | 23.05 | 23.05 | 23.4 | 23.01 | 2M |
| December 10, 2025 | 23.17 | 23.25 | 23.25 | 23.36 | 23.03 | 1.82M |
| December 09, 2025 | 23.36 | 23.2 | 23.2 | 23.54 | 23.13 | 2.14M |
| December 08, 2025 | 23.42 | 23.42 | 23.42 | 23.66 | 23.31 | 2.35M |
| December 05, 2025 | 23.37 | 23.51 | 23.51 | 23.55 | 23.15 | 2.39M |
| December 04, 2025 | 23.28 | 23.37 | 23.37 | 23.45 | 22.97 | 2.68M |
| December 03, 2025 | 23.27 | 23.21 | 23.21 | 23.49 | 23.16 | 1.71M |
| December 02, 2025 | 23.36 | 23.37 | 23.37 | 23.42 | 23.17 | 1.54M |
| December 01, 2025 | 23.03 | 23.36 | 23.36 | 23.5 | 23.03 | 2.65M |
| November 28, 2025 | 22.7 | 23 | 23 | 23.04 | 22.68 | 1.68M |
| November 27, 2025 | 22.84 | 22.78 | 22.78 | 22.99 | 22.68 | 2.3M |
| November 26, 2025 | 22.68 | 22.67 | 22.67 | 23.12 | 22.62 | 3.05M |
| November 25, 2025 | 22.63 | 22.66 | 22.66 | 22.97 | 22.6 | 2.7M |
| November 24, 2025 | 22.39 | 22.57 | 22.57 | 22.7 | 22.17 | 2.26M |
| November 21, 2025 | 22.78 | 22.25 | 22.25 | 22.85 | 22.12 | 4.01M |
| November 20, 2025 | 23.2 | 22.91 | 22.91 | 23.23 | 22.83 | 1.78M |