23.68
-0.5(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.43 | 23.68 | 23.68 | 24.6 | 23.67 | 23.53M |
| February 12, 2026 | 24.59 | 24.18 | 24.18 | 25 | 24.01 | 27.43M |
| February 11, 2026 | 25.51 | 24.66 | 24.66 | 25.52 | 24.62 | 29.59M |
| February 10, 2026 | 25.18 | 25.6 | 25.6 | 26.12 | 25.01 | 37.44M |
| February 09, 2026 | 25.43 | 25.39 | 25.39 | 25.82 | 25.06 | 31.52M |
| February 06, 2026 | 25.32 | 25.55 | 25.55 | 26.35 | 24.85 | 44.77M |
| February 05, 2026 | 24.25 | 25.31 | 25.31 | 25.57 | 24.2 | 45.61M |
| February 04, 2026 | 24.14 | 24.24 | 24.24 | 24.77 | 24.11 | 20.28M |
| February 03, 2026 | 24.2 | 24.38 | 24.38 | 24.55 | 23.66 | 25.12M |
| February 02, 2026 | 23.68 | 23.95 | 23.95 | 24.59 | 23.68 | 31.35M |
| January 30, 2026 | 23.08 | 23.45 | 23.45 | 23.55 | 22.9 | 23.17M |
| January 29, 2026 | 23.9 | 23.31 | 23.31 | 24.27 | 23.3 | 28.35M |
| January 28, 2026 | 24.74 | 24.18 | 24.18 | 24.83 | 24.11 | 21.34M |
| January 27, 2026 | 25.18 | 24.74 | 24.74 | 25.25 | 23.9 | 26.96M |
| January 26, 2026 | 26.17 | 25.3 | 25.3 | 26.2 | 25.05 | 29.64M |
| January 23, 2026 | 25.53 | 26.16 | 26.16 | 26.24 | 25.38 | 33.15M |
| January 22, 2026 | 25.43 | 25.53 | 25.53 | 25.54 | 25.23 | 19.44M |
| January 21, 2026 | 25.77 | 25.41 | 25.41 | 25.78 | 24.88 | 31.16M |
| January 20, 2026 | 25.98 | 26.07 | 26.07 | 26.57 | 25.6 | 34.63M |
| January 19, 2026 | 26.66 | 26.04 | 26.04 | 26.66 | 25.97 | 31.72M |
| January 16, 2026 | 25.93 | 26.66 | 26.66 | 26.98 | 25.7 | 49.14M |
| January 15, 2026 | 25.46 | 25.92 | 25.92 | 26.28 | 25.32 | 37.66M |
| January 14, 2026 | 25.24 | 25.69 | 25.69 | 26.11 | 25.24 | 49.2M |
| January 13, 2026 | 28.5 | 25.55 | 25.55 | 28.52 | 25.54 | 98.46M |
| January 12, 2026 | 28.04 | 28.38 | 28.38 | 28.6 | 27.8 | 63.93M |
| January 09, 2026 | 27.68 | 28.13 | 28.13 | 28.38 | 27.68 | 43.07M |
| January 08, 2026 | 27.92 | 27.95 | 27.95 | 28.44 | 27.88 | 47.34M |
| January 07, 2026 | 28.51 | 28.39 | 28.39 | 29.11 | 28.1 | 64.72M |
| January 06, 2026 | 28.53 | 28.98 | 28.98 | 29.47 | 28.5 | 63.93M |
| January 05, 2026 | 28.92 | 28.82 | 28.84 | 29.66 | 28.51 | 75.98M |
| December 31, 2025 | 31.27 | 29.69 | 29.69 | 31.27 | 28.98 | 116.65M |
| December 30, 2025 | 28.51 | 31.58 | 31.58 | 31.58 | 27.65 | 141.94M |
| December 29, 2025 | 30 | 28.71 | 28.71 | 31.2 | 28.43 | 162.06M |
| December 26, 2025 | 25.61 | 28.57 | 28.57 | 28.57 | 25.59 | 115.48M |
| December 25, 2025 | 25 | 25.97 | 25.97 | 26.58 | 24.9 | 59.26M |
| December 24, 2025 | 24.79 | 25.18 | 25.18 | 25.47 | 24.58 | 32.22M |
| December 23, 2025 | 25.5 | 24.79 | 24.79 | 25.57 | 24.51 | 47.91M |
| December 22, 2025 | 25.44 | 25.7 | 25.7 | 26.03 | 25.39 | 38.07M |
| December 19, 2025 | 24.88 | 25.7 | 25.7 | 26.08 | 24.82 | 49.04M |
| December 18, 2025 | 25.03 | 24.89 | 24.89 | 25.55 | 24.67 | 47.25M |
| December 17, 2025 | 27 | 25.68 | 25.68 | 27.76 | 25.02 | 73.62M |
| December 16, 2025 | 27.15 | 27.71 | 27.71 | 28.5 | 27.03 | 80.6M |
| December 15, 2025 | 26 | 26.73 | 26.73 | 27.62 | 25.8 | 56.88M |
| December 12, 2025 | 27.48 | 26.62 | 26.62 | 27.69 | 26.56 | 51.4M |
| December 11, 2025 | 28.78 | 27.42 | 27.42 | 29.16 | 27.42 | 76.31M |
| December 10, 2025 | 27.89 | 28.85 | 28.85 | 28.99 | 27.36 | 96.35M |
| December 09, 2025 | 27.29 | 27.99 | 27.99 | 28.95 | 27.29 | 117.91M |
| December 08, 2025 | 24.8 | 27.28 | 27.28 | 27.28 | 24.65 | 69.87M |
| December 05, 2025 | 24.25 | 24.8 | 24.8 | 25.21 | 23.9 | 50.21M |
| December 04, 2025 | 25.31 | 24.38 | 24.38 | 25.68 | 24.04 | 66.92M |
| December 03, 2025 | 28.23 | 25.81 | 25.81 | 28.51 | 25.79 | 93.69M |
| December 02, 2025 | 27.69 | 28.64 | 28.64 | 29.32 | 27.3 | 97.91M |
| December 01, 2025 | 27.68 | 27.69 | 27.69 | 28.75 | 27.58 | 72.5M |
| November 28, 2025 | 26.4 | 27.57 | 27.57 | 27.86 | 26.15 | 69.22M |
| November 27, 2025 | 26.81 | 26.41 | 26.41 | 27.46 | 26.38 | 59.48M |
| November 26, 2025 | 26.12 | 27.23 | 27.23 | 28.1 | 25.88 | 87.37M |
| November 25, 2025 | 26.08 | 26.4 | 26.4 | 26.7 | 25.74 | 58.37M |
| November 24, 2025 | 25.98 | 25.7 | 25.7 | 26.3 | 24.86 | 53.01M |
| November 21, 2025 | 26.9 | 25.37 | 25.37 | 27.38 | 25.33 | 70.68M |
| November 20, 2025 | 26.44 | 27.79 | 27.79 | 28.5 | 25.63 | 111.41M |