24.50
-0.18(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.7 | 24.5 | 24.5 | 24.94 | 24.42 | 3.48M |
| February 12, 2026 | 24.99 | 24.68 | 24.68 | 25.49 | 24.56 | 5.29M |
| February 11, 2026 | 24.49 | 24.92 | 24.92 | 25.3 | 24.41 | 7.74M |
| February 10, 2026 | 24.54 | 24.47 | 24.47 | 24.69 | 24.26 | 2.22M |
| February 09, 2026 | 24.68 | 24.54 | 24.54 | 24.68 | 24.23 | 3.9M |
| February 06, 2026 | 24.3 | 24.57 | 24.57 | 24.88 | 24.12 | 3.95M |
| February 05, 2026 | 24.48 | 24.55 | 24.55 | 24.65 | 24.15 | 3.13M |
| February 04, 2026 | 23.82 | 24.55 | 24.55 | 24.57 | 23.72 | 6.39M |
| February 03, 2026 | 23.53 | 23.9 | 23.9 | 23.95 | 23.38 | 3.7M |
| February 02, 2026 | 24.58 | 23.28 | 23.28 | 24.86 | 23.16 | 7.76M |
| January 30, 2026 | 24.12 | 24.55 | 24.55 | 24.61 | 23.85 | 6.07M |
| January 29, 2026 | 24.05 | 24.12 | 24.12 | 24.68 | 23.95 | 7.02M |
| January 28, 2026 | 23.76 | 24.03 | 24.03 | 24.14 | 23.45 | 4.75M |
| January 27, 2026 | 24.25 | 23.76 | 23.76 | 24.35 | 23.61 | 4.83M |
| January 26, 2026 | 24 | 24.33 | 24.33 | 24.46 | 23.65 | 6.71M |
| January 23, 2026 | 24.24 | 24.01 | 24.01 | 24.32 | 23.84 | 3.48M |
| January 22, 2026 | 23.62 | 24.12 | 24.12 | 24.3 | 23.39 | 6.28M |
| January 21, 2026 | 23.55 | 23.58 | 23.58 | 23.88 | 23.38 | 3.08M |
| January 20, 2026 | 23.75 | 23.66 | 23.66 | 23.85 | 23.45 | 2.64M |
| January 19, 2026 | 23.3 | 23.81 | 23.81 | 23.94 | 23.3 | 3.52M |
| January 16, 2026 | 23.46 | 23.54 | 23.54 | 23.69 | 23.24 | 2.66M |
| January 15, 2026 | 23.26 | 23.33 | 23.33 | 23.63 | 23.2 | 2.9M |
| January 14, 2026 | 23.87 | 23.24 | 23.24 | 23.92 | 23.01 | 5.26M |
| January 13, 2026 | 24.16 | 23.68 | 23.68 | 24.16 | 23.6 | 4.29M |
| January 12, 2026 | 24.52 | 24.2 | 24.2 | 24.52 | 23.83 | 3.7M |
| January 09, 2026 | 24.56 | 24.52 | 24.52 | 24.88 | 24.14 | 4.26M |
| January 08, 2026 | 24.21 | 24.52 | 24.52 | 24.63 | 24.21 | 2.88M |
| January 07, 2026 | 24.67 | 24.52 | 24.52 | 24.68 | 24.32 | 2.88M |
| January 06, 2026 | 23.9 | 24.68 | 24.68 | 25.1 | 23.81 | 6.85M |
| January 05, 2026 | 24.28 | 24.04 | 24.04 | 24.29 | 23.9 | 2.9M |
| December 31, 2025 | 23.94 | 24.17 | 24.17 | 24.29 | 23.9 | 2.36M |
| December 30, 2025 | 23.9 | 24.02 | 24.02 | 24.15 | 23.76 | 3.43M |
| December 29, 2025 | 24.4 | 24.09 | 24.09 | 24.48 | 23.77 | 4.14M |
| December 26, 2025 | 24.39 | 24.49 | 24.49 | 24.89 | 24.2 | 7.47M |
| December 25, 2025 | 23.52 | 24.32 | 24.32 | 24.68 | 23.24 | 8.15M |
| December 24, 2025 | 22.73 | 23.47 | 23.47 | 23.55 | 22.68 | 3.63M |
| December 23, 2025 | 22.76 | 22.79 | 22.79 | 22.95 | 22.7 | 1.11M |
| December 22, 2025 | 22.93 | 22.75 | 22.75 | 22.96 | 22.67 | 1.4M |
| December 19, 2025 | 22.67 | 22.8 | 22.8 | 23 | 22.62 | 1.97M |
| December 18, 2025 | 22.51 | 22.66 | 22.66 | 22.72 | 22.45 | 1.19M |
| December 17, 2025 | 22.58 | 22.51 | 22.51 | 22.62 | 22.2 | 1.59M |
| December 16, 2025 | 22.8 | 22.37 | 22.37 | 22.8 | 22.32 | 1.28M |
| December 15, 2025 | 22.45 | 22.72 | 22.72 | 22.95 | 22.39 | 1.43M |
| December 12, 2025 | 22.51 | 22.45 | 22.45 | 22.54 | 22.21 | 1.8M |
| December 11, 2025 | 22.75 | 22.48 | 22.48 | 22.88 | 22.38 | 1.92M |
| December 10, 2025 | 22.87 | 22.69 | 22.69 | 23.04 | 22.57 | 1.86M |
| December 09, 2025 | 23.06 | 22.86 | 22.86 | 23.26 | 22.78 | 2.12M |
| December 08, 2025 | 23.61 | 23.07 | 23.07 | 23.61 | 22.98 | 2.36M |
| December 05, 2025 | 23.69 | 23.5 | 23.5 | 23.69 | 23.22 | 1.65M |
| December 04, 2025 | 23.6 | 23.54 | 23.54 | 23.73 | 23.23 | 2.28M |
| December 03, 2025 | 23.48 | 23.49 | 23.49 | 23.89 | 23.3 | 3.69M |
| December 02, 2025 | 23.3 | 23.28 | 23.28 | 23.69 | 22.96 | 2.68M |
| December 01, 2025 | 22.99 | 23.4 | 23.4 | 23.68 | 22.67 | 3.76M |
| November 28, 2025 | 22.76 | 23 | 23 | 23.14 | 22.68 | 2.08M |
| November 27, 2025 | 22.49 | 22.77 | 22.77 | 23.1 | 22.4 | 2.3M |
| November 26, 2025 | 22.45 | 22.49 | 22.49 | 23 | 22.38 | 1.72M |
| November 25, 2025 | 22.12 | 22.45 | 22.45 | 22.57 | 21.95 | 1.86M |
| November 24, 2025 | 22 | 22 | 22 | 22.22 | 21.77 | 1.35M |
| November 21, 2025 | 22.65 | 21.86 | 21.86 | 22.65 | 21.76 | 1.97M |
| November 20, 2025 | 22.43 | 22.47 | 22.47 | 22.66 | 22.35 | 1.17M |