24.96
-0.06(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.08 | 24.96 | 24.96 | 25.38 | 24.96 | 978,140 |
| February 12, 2026 | 25.4 | 25.02 | 25.02 | 25.5 | 25.01 | 1.15M |
| February 11, 2026 | 25.6 | 25.43 | 25.43 | 25.68 | 25.31 | 820,467 |
| February 10, 2026 | 25.72 | 25.6 | 25.6 | 25.72 | 25.42 | 1.19M |
| February 09, 2026 | 25.65 | 25.62 | 25.62 | 25.73 | 25.3 | 1.43M |
| February 06, 2026 | 25.08 | 25.46 | 25.46 | 25.66 | 25.08 | 1.38M |
| February 05, 2026 | 25.06 | 25.27 | 25.27 | 25.48 | 24.96 | 1.18M |
| February 04, 2026 | 24.88 | 25.11 | 25.11 | 25.34 | 24.85 | 1.42M |
| February 03, 2026 | 25.58 | 24.93 | 24.93 | 25.58 | 24.64 | 1.8M |
| February 02, 2026 | 24.81 | 24.6 | 24.6 | 25.16 | 24.59 | 1.64M |
| January 30, 2026 | 24.38 | 24.79 | 24.79 | 24.92 | 24.37 | 1.51M |
| January 29, 2026 | 24.28 | 24.56 | 24.56 | 25 | 24.28 | 1.5M |
| January 28, 2026 | 24.61 | 24.39 | 24.39 | 25.14 | 24.33 | 1.09M |
| January 27, 2026 | 24.89 | 24.8 | 24.8 | 24.95 | 24.12 | 1.33M |
| January 26, 2026 | 25.17 | 24.85 | 24.85 | 25.66 | 24.65 | 1.51M |
| January 23, 2026 | 25.19 | 25.16 | 25.16 | 25.29 | 24.61 | 1.14M |
| January 22, 2026 | 24.77 | 25.01 | 25.01 | 25.19 | 24.72 | 1.26M |
| January 21, 2026 | 24.38 | 24.76 | 24.76 | 24.91 | 24.3 | 1.3M |
| January 20, 2026 | 24.57 | 24.62 | 24.62 | 24.78 | 24.32 | 1.82M |
| January 19, 2026 | 24.32 | 24.76 | 24.76 | 24.79 | 24.21 | 1.41M |
| January 16, 2026 | 24.4 | 24.31 | 24.31 | 24.56 | 24.13 | 1.08M |
| January 15, 2026 | 24.35 | 24.36 | 24.36 | 24.88 | 24.19 | 1.19M |
| January 14, 2026 | 24.25 | 24.45 | 24.45 | 24.63 | 24.01 | 1.51M |
| January 13, 2026 | 24.33 | 24.35 | 24.35 | 24.8 | 24.16 | 1.45M |
| January 12, 2026 | 24 | 24.27 | 24.27 | 24.35 | 23.67 | 1.29M |
| January 09, 2026 | 23.7 | 24.01 | 24.01 | 24.16 | 23.56 | 1.4M |
| January 08, 2026 | 23.35 | 23.67 | 23.67 | 23.8 | 23.21 | 1.01M |
| January 07, 2026 | 23.62 | 23.32 | 23.32 | 23.99 | 23.28 | 1.23M |
| January 06, 2026 | 23.5 | 23.6 | 23.6 | 23.8 | 23.34 | 1.4M |
| January 05, 2026 | 23.44 | 23.51 | 23.51 | 23.77 | 23.28 | 1.36M |
| December 31, 2025 | 23.16 | 23.35 | 23.35 | 23.5 | 22.79 | 960,340 |
| December 30, 2025 | 23.51 | 23.19 | 23.19 | 23.72 | 23.16 | 992,220 |
| December 29, 2025 | 23.45 | 23.6 | 23.6 | 23.63 | 23 | 1.25M |
| December 26, 2025 | 23.54 | 23.31 | 23.31 | 23.7 | 23.29 | 943,672 |
| December 25, 2025 | 23.33 | 23.54 | 23.54 | 23.76 | 23.32 | 821,420 |
| December 24, 2025 | 23.42 | 23.41 | 23.41 | 23.56 | 23.01 | 1.12M |
| December 23, 2025 | 23.75 | 23.33 | 23.33 | 24.12 | 23.28 | 1.14M |
| December 22, 2025 | 24 | 23.65 | 23.65 | 24.05 | 23.49 | 1.29M |
| December 19, 2025 | 23.11 | 23.76 | 23.76 | 23.88 | 23.01 | 1.41M |
| December 18, 2025 | 22.57 | 23.1 | 23.1 | 23.26 | 22.43 | 1.66M |
| December 17, 2025 | 22.82 | 22.6 | 22.6 | 23.19 | 22.15 | 1.22M |
| December 16, 2025 | 23.29 | 22.72 | 22.72 | 23.33 | 22.64 | 1.14M |
| December 15, 2025 | 23.09 | 23.22 | 23.22 | 23.64 | 22.65 | 1.15M |
| December 12, 2025 | 23.71 | 23.12 | 23.12 | 23.95 | 23.04 | 1.74M |
| December 11, 2025 | 24.34 | 23.72 | 23.72 | 24.79 | 23.71 | 1.57M |
| December 10, 2025 | 24.31 | 24.22 | 24.22 | 24.69 | 24.12 | 1.11M |
| December 09, 2025 | 24.58 | 24.41 | 24.41 | 25.05 | 24.3 | 1.33M |
| December 08, 2025 | 24.55 | 24.5 | 24.5 | 24.72 | 24.11 | 1.14M |
| December 05, 2025 | 23.8 | 24.55 | 24.55 | 24.6 | 23.59 | 2.03M |
| December 04, 2025 | 24.69 | 23.81 | 23.81 | 24.8 | 23.8 | 2.31M |
| December 03, 2025 | 24.97 | 24.55 | 24.55 | 24.97 | 24.43 | 1.35M |
| December 02, 2025 | 25 | 24.89 | 24.89 | 25.02 | 24.55 | 1.14M |
| December 01, 2025 | 25.02 | 24.95 | 24.95 | 25.28 | 24.82 | 1.61M |
| November 28, 2025 | 24.52 | 25.02 | 25.02 | 25.06 | 24.35 | 1.56M |
| November 27, 2025 | 24.56 | 24.6 | 24.6 | 24.8 | 24.38 | 1.53M |
| November 26, 2025 | 25.54 | 24.57 | 24.57 | 25.54 | 24.39 | 2M |
| November 25, 2025 | 24.18 | 24.57 | 24.57 | 24.78 | 24.18 | 2.04M |
| November 24, 2025 | 24 | 24.11 | 24.11 | 24.32 | 23.71 | 2.05M |
| November 21, 2025 | 25.16 | 24 | 24 | 25.65 | 23.9 | 3.34M |
| November 20, 2025 | 26.21 | 25.59 | 25.59 | 26.6 | 25.41 | 3.47M |