23.36
-0.1(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.46 | 23.36 | 23.36 | 23.73 | 23.14 | 4.13M |
| February 12, 2026 | 23.33 | 23.46 | 23.46 | 24 | 23.25 | 5.62M |
| February 11, 2026 | 24.01 | 23.47 | 23.47 | 24.2 | 23.45 | 6.11M |
| February 10, 2026 | 24.85 | 23.92 | 23.92 | 24.85 | 23.8 | 6.47M |
| February 09, 2026 | 25.38 | 24.46 | 24.46 | 25.38 | 24.01 | 7.97M |
| February 06, 2026 | 25.99 | 24.85 | 24.85 | 26.1 | 24.73 | 11.14M |
| February 05, 2026 | 26.13 | 25.99 | 25.99 | 28.2 | 25.92 | 12.45M |
| February 04, 2026 | 26.49 | 26.9 | 26.9 | 26.97 | 25.06 | 11.37M |
| February 03, 2026 | 25.74 | 25.97 | 25.97 | 26.14 | 25.2 | 7.46M |
| February 02, 2026 | 26.35 | 25.75 | 25.75 | 26.58 | 25.37 | 9.5M |
| January 30, 2026 | 24.24 | 26.36 | 26.36 | 26.68 | 23.75 | 14.12M |
| January 29, 2026 | 24.85 | 24.41 | 24.41 | 25.82 | 24.24 | 9.11M |
| January 28, 2026 | 25.43 | 24.8 | 24.8 | 25.6 | 24.42 | 8.68M |
| January 27, 2026 | 23.96 | 25.44 | 25.44 | 26 | 23.48 | 17.24M |
| January 26, 2026 | 24.35 | 24.52 | 24.52 | 25.7 | 24.09 | 17.41M |
| January 23, 2026 | 25.51 | 24.4 | 24.4 | 26.6 | 24.11 | 22.09M |
| January 22, 2026 | 22 | 26 | 26 | 26.68 | 22 | 37.9M |
| January 21, 2026 | 23.43 | 24.43 | 24.43 | 24.43 | 22.78 | 42M |
| January 20, 2026 | 20.4 | 22.21 | 22.21 | 22.21 | 20.39 | 14.39M |
| January 19, 2026 | 18.6 | 20.19 | 20.19 | 20.19 | 18.4 | 11M |
| January 16, 2026 | 18.39 | 18.35 | 18.35 | 18.65 | 18.14 | 5.01M |
| January 15, 2026 | 18.37 | 18.17 | 18.17 | 18.68 | 18.1 | 4.24M |
| January 14, 2026 | 18.68 | 18.45 | 18.45 | 19 | 18.26 | 7.95M |
| January 13, 2026 | 18.5 | 18.67 | 18.67 | 18.89 | 17.9 | 11.05M |
| January 12, 2026 | 18.1 | 18.25 | 18.25 | 18.6 | 17.92 | 8.54M |
| January 09, 2026 | 18.09 | 18.17 | 18.17 | 18.65 | 17.8 | 9.51M |
| January 08, 2026 | 16.9 | 18.09 | 18.09 | 18.55 | 16.87 | 13.68M |
| January 07, 2026 | 17 | 16.86 | 16.86 | 17.06 | 16.81 | 3.6M |
| January 06, 2026 | 17.13 | 17.02 | 17.02 | 17.25 | 16.85 | 4.41M |
| January 05, 2026 | 17.46 | 17.15 | 17.15 | 17.72 | 16.9 | 7.58M |
| December 31, 2025 | 16.71 | 17.07 | 17.07 | 17.39 | 16.2 | 9.64M |
| December 30, 2025 | 16.25 | 16.7 | 16.7 | 16.85 | 16.02 | 7.93M |
| December 29, 2025 | 15.8 | 16.12 | 16.12 | 16.29 | 15.8 | 3.26M |
| December 26, 2025 | 16.22 | 15.89 | 15.89 | 16.22 | 15.86 | 3.42M |
| December 25, 2025 | 16.14 | 16.16 | 16.16 | 16.3 | 16.01 | 3.96M |
| December 24, 2025 | 15.58 | 16.06 | 16.06 | 16.25 | 15.43 | 4M |
| December 23, 2025 | 15.89 | 15.52 | 15.52 | 15.91 | 15.48 | 2.21M |
| December 22, 2025 | 15.8 | 15.83 | 15.83 | 16.07 | 15.7 | 2.94M |
| December 19, 2025 | 15.63 | 15.75 | 15.75 | 16.05 | 15.63 | 2.57M |
| December 18, 2025 | 15.56 | 15.75 | 15.75 | 16.31 | 15.41 | 4.99M |
| December 17, 2025 | 15.5 | 15.56 | 15.56 | 15.65 | 15.15 | 3.67M |
| December 16, 2025 | 15.71 | 15.52 | 15.52 | 15.91 | 15.34 | 2.91M |
| December 15, 2025 | 16.29 | 15.8 | 15.8 | 16.29 | 15.78 | 2.77M |
| December 12, 2025 | 16.47 | 15.99 | 15.99 | 16.49 | 15.97 | 4.74M |
| December 11, 2025 | 15.92 | 16.3 | 16.3 | 16.95 | 15.92 | 7.82M |
| December 10, 2025 | 15.44 | 16.01 | 16.01 | 16.53 | 15.11 | 5.83M |
| December 09, 2025 | 15.38 | 15.45 | 15.45 | 15.8 | 15.36 | 2.51M |
| December 08, 2025 | 15.26 | 15.47 | 15.47 | 15.49 | 15.11 | 2.44M |
| December 05, 2025 | 14.88 | 15.25 | 15.25 | 15.25 | 14.8 | 2.3M |
| December 04, 2025 | 14.73 | 14.95 | 14.95 | 15.22 | 14.72 | 3.62M |
| December 03, 2025 | 15.04 | 14.79 | 14.79 | 15.25 | 14.68 | 2.65M |
| December 02, 2025 | 15 | 15.1 | 15.1 | 15.29 | 14.96 | 2.89M |
| December 01, 2025 | 14.95 | 15.1 | 15.1 | 15.3 | 14.94 | 3.22M |
| November 28, 2025 | 14.77 | 14.95 | 14.95 | 14.95 | 14.61 | 2.17M |
| November 27, 2025 | 14.72 | 14.77 | 14.77 | 15.06 | 14.7 | 2.31M |
| November 26, 2025 | 14.47 | 14.79 | 14.79 | 15.04 | 14.47 | 3.63M |
| November 25, 2025 | 14.63 | 14.56 | 14.56 | 14.78 | 14.5 | 3.18M |
| November 24, 2025 | 14.6 | 14.5 | 14.5 | 14.61 | 14.2 | 2.56M |
| November 21, 2025 | 15 | 14.38 | 14.38 | 15.09 | 14.2 | 4.97M |
| November 20, 2025 | 15.26 | 15 | 15 | 15.37 | 14.9 | 2.69M |