23.51
-0.3(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.71 | 23.51 | 23.51 | 24.25 | 23.4 | 4.62M |
| February 12, 2026 | 23.67 | 23.81 | 23.81 | 24.5 | 23.44 | 6.3M |
| February 11, 2026 | 23.03 | 23.81 | 23.81 | 24.06 | 23.03 | 5.62M |
| February 10, 2026 | 22.3 | 23.18 | 23.18 | 23.45 | 22.15 | 8.26M |
| February 09, 2026 | 21.37 | 22.23 | 22.23 | 22.64 | 21.2 | 6.08M |
| February 06, 2026 | 20.89 | 21.05 | 21.05 | 21.58 | 20.6 | 2.21M |
| February 05, 2026 | 20.88 | 20.94 | 20.94 | 21.25 | 20.6 | 1.66M |
| February 04, 2026 | 21.09 | 21 | 21 | 21.52 | 20.75 | 2.11M |
| February 03, 2026 | 20.67 | 21.21 | 21.21 | 21.28 | 20.5 | 2.46M |
| February 02, 2026 | 21.1 | 20.54 | 20.54 | 21.78 | 20.42 | 2.23M |
| January 30, 2026 | 20.88 | 21.2 | 21.2 | 21.58 | 20.8 | 2.52M |
| January 29, 2026 | 21.78 | 20.92 | 20.92 | 22 | 20.88 | 4.19M |
| January 28, 2026 | 21.5 | 21.99 | 21.99 | 22.12 | 21.38 | 3.31M |
| January 27, 2026 | 21.8 | 21.51 | 21.51 | 21.98 | 20.96 | 2.53M |
| January 26, 2026 | 21.28 | 22.02 | 22.02 | 22.15 | 21.15 | 3.87M |
| January 23, 2026 | 21.24 | 21.32 | 21.32 | 22 | 21.2 | 2.91M |
| January 22, 2026 | 21.49 | 21.19 | 21.19 | 21.49 | 20.84 | 2.04M |
| January 21, 2026 | 21 | 21.39 | 21.39 | 21.5 | 20.61 | 2.44M |
| January 20, 2026 | 21.13 | 20.85 | 20.85 | 21.46 | 20.62 | 3.49M |
| January 19, 2026 | 21 | 21.2 | 21.2 | 21.48 | 20.47 | 3.87M |
| January 16, 2026 | 20.22 | 20.76 | 20.76 | 21.24 | 19.83 | 4.05M |
| January 15, 2026 | 19.42 | 20.21 | 20.21 | 20.25 | 19.26 | 4.27M |
| January 14, 2026 | 19.2 | 19.42 | 19.42 | 19.53 | 19 | 2.91M |
| January 13, 2026 | 19.65 | 19.22 | 19.22 | 20.29 | 19.2 | 3.79M |
| January 12, 2026 | 19.58 | 19.65 | 19.65 | 19.95 | 19.32 | 2.95M |
| January 09, 2026 | 19.85 | 19.59 | 19.59 | 19.85 | 19.28 | 3.32M |
| January 08, 2026 | 20.05 | 19.85 | 19.85 | 20.08 | 19.6 | 2.44M |
| January 07, 2026 | 20.1 | 20.08 | 20.08 | 20.49 | 19.95 | 2M |
| January 06, 2026 | 20.5 | 20.14 | 20.14 | 20.98 | 20.01 | 2.24M |
| January 05, 2026 | 19.79 | 20.35 | 20.35 | 20.55 | 19.55 | 3.79M |
| December 31, 2025 | 19.58 | 19.49 | 19.49 | 19.75 | 19.36 | 1.56M |
| December 30, 2025 | 19.73 | 19.58 | 19.58 | 20.05 | 19.57 | 1.93M |
| December 29, 2025 | 20.06 | 19.9 | 19.9 | 20.27 | 19.71 | 1.4M |
| December 26, 2025 | 20.17 | 20.04 | 20.04 | 20.3 | 19.9 | 1.29M |
| December 25, 2025 | 20.3 | 20.17 | 20.17 | 20.34 | 19.93 | 1.16M |
| December 24, 2025 | 19.63 | 20.04 | 20.04 | 20.29 | 19.63 | 1.28M |
| December 23, 2025 | 19.8 | 19.75 | 19.75 | 20.08 | 19.64 | 1.45M |
| December 22, 2025 | 20.05 | 19.9 | 19.9 | 20.4 | 19.9 | 1.22M |
| December 19, 2025 | 19.97 | 19.96 | 19.96 | 20.07 | 19.48 | 2.09M |
| December 18, 2025 | 19.63 | 19.7 | 19.7 | 20.02 | 19.31 | 1.43M |
| December 17, 2025 | 19.57 | 19.63 | 19.63 | 19.78 | 19.33 | 1.42M |
| December 16, 2025 | 20.21 | 19.65 | 19.65 | 20.4 | 19.42 | 2.82M |
| December 15, 2025 | 20.59 | 20.3 | 20.3 | 20.6 | 19.99 | 2.03M |
| December 12, 2025 | 20.46 | 20.59 | 20.59 | 20.97 | 20.07 | 2.39M |
| December 11, 2025 | 20.32 | 20.37 | 20.37 | 21 | 20.26 | 3.44M |
| December 10, 2025 | 19.25 | 20.33 | 20.33 | 20.48 | 19.25 | 3.39M |
| December 09, 2025 | 19.6 | 19.35 | 19.35 | 19.62 | 19.3 | 1.45M |
| December 08, 2025 | 19.65 | 19.65 | 19.65 | 19.9 | 19.31 | 1.73M |
| December 05, 2025 | 20.63 | 19.64 | 19.64 | 20.66 | 19.42 | 3.22M |
| December 04, 2025 | 19.12 | 20.03 | 20.03 | 20.43 | 19.06 | 4.72M |
| December 03, 2025 | 19.17 | 19.27 | 19.27 | 19.33 | 18.9 | 2.03M |
| December 02, 2025 | 19.33 | 19.09 | 19.09 | 19.35 | 19 | 2.4M |
| December 01, 2025 | 19.65 | 19.36 | 19.36 | 19.81 | 19.22 | 2.18M |
| November 28, 2025 | 19.37 | 19.67 | 19.67 | 19.85 | 19.02 | 1.92M |
| November 27, 2025 | 19.14 | 19.38 | 19.38 | 20.05 | 19 | 3.53M |
| November 26, 2025 | 19.12 | 19.1 | 19.1 | 19.5 | 18.73 | 2.05M |
| November 25, 2025 | 18.9 | 19.04 | 19.04 | 19.23 | 18.87 | 1.73M |
| November 24, 2025 | 18.9 | 18.9 | 18.9 | 19.27 | 18.56 | 3.29M |
| November 21, 2025 | 19.4 | 18.76 | 18.76 | 19.6 | 18.76 | 3.17M |
| November 20, 2025 | 19.96 | 19.56 | 19.56 | 20.33 | 19.52 | 4.07M |