24.78
+0.09(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.69 | 24.78 | 24.78 | 25.42 | 24.5 | 5.43M |
| February 12, 2026 | 25.22 | 24.69 | 24.69 | 25.22 | 24.39 | 5.93M |
| February 11, 2026 | 24.62 | 25.23 | 25.23 | 25.5 | 24.53 | 8.9M |
| February 10, 2026 | 25.19 | 24.6 | 24.6 | 25.19 | 24.58 | 6.61M |
| February 09, 2026 | 26.17 | 25.19 | 25.19 | 26.63 | 25.03 | 10.44M |
| February 06, 2026 | 24.66 | 25.9 | 25.9 | 26.85 | 24.5 | 12.03M |
| February 05, 2026 | 25.19 | 25.02 | 25.02 | 25.71 | 24.68 | 5.73M |
| February 04, 2026 | 26.06 | 25.46 | 25.46 | 26.23 | 25.08 | 6.32M |
| February 03, 2026 | 25.4 | 26.08 | 26.08 | 26.1 | 24.97 | 9.13M |
| February 02, 2026 | 25.56 | 25.08 | 25.08 | 26.5 | 25.08 | 6.96M |
| January 30, 2026 | 25.8 | 26.09 | 26.09 | 26.76 | 25.35 | 7.96M |
| January 29, 2026 | 25.74 | 26.37 | 26.37 | 27.06 | 25.41 | 13.29M |
| January 28, 2026 | 25.19 | 25.79 | 25.79 | 26.19 | 24.7 | 11.72M |
| January 27, 2026 | 25.54 | 25.03 | 25.03 | 25.64 | 24.3 | 10.09M |
| January 26, 2026 | 26.37 | 25.75 | 25.75 | 26.57 | 25.51 | 8.71M |
| January 23, 2026 | 26.1 | 26.31 | 26.31 | 26.35 | 25.75 | 9.71M |
| January 22, 2026 | 25.72 | 26.2 | 26.2 | 26.6 | 25.23 | 12.1M |
| January 21, 2026 | 26.58 | 25.72 | 25.72 | 27.08 | 25.68 | 14.63M |
| January 20, 2026 | 28.25 | 26.53 | 26.53 | 28.3 | 26.3 | 13.01M |
| January 19, 2026 | 27.05 | 28.06 | 28.06 | 28.3 | 27.02 | 13.4M |
| January 16, 2026 | 26.78 | 27.21 | 27.21 | 27.55 | 26.56 | 12.68M |
| January 15, 2026 | 26.65 | 26.85 | 26.85 | 27.79 | 26.31 | 13.66M |
| January 14, 2026 | 26.6 | 26.71 | 26.71 | 27.17 | 26.17 | 11.66M |
| January 13, 2026 | 27.38 | 26.68 | 26.68 | 27.8 | 26.56 | 14.29M |
| January 12, 2026 | 27.78 | 27.35 | 27.35 | 28.24 | 27.04 | 14.76M |
| January 09, 2026 | 27.44 | 27.58 | 27.58 | 27.88 | 26.9 | 15.13M |
| January 08, 2026 | 28.13 | 27.5 | 27.5 | 28.58 | 27.2 | 16.66M |
| January 07, 2026 | 28.56 | 28.1 | 28.1 | 28.98 | 27.87 | 17.59M |
| January 06, 2026 | 30.52 | 29.1 | 29.1 | 30.77 | 29.01 | 24.37M |
| January 05, 2026 | 28.6 | 29.1 | 29.1 | 29.55 | 27.8 | 20.38M |
| December 31, 2025 | 28.23 | 28.24 | 28.24 | 28.86 | 27.62 | 16.09M |
| December 30, 2025 | 28.59 | 28.88 | 28.88 | 29.38 | 27.51 | 22.46M |
| December 29, 2025 | 31 | 29.28 | 29.28 | 31.01 | 28.66 | 32.42M |
| December 26, 2025 | 30.08 | 31.71 | 31.71 | 31.71 | 29 | 29.78M |
| December 25, 2025 | 28.09 | 28.83 | 28.83 | 28.98 | 27.62 | 18.67M |
| December 24, 2025 | 28.87 | 29.11 | 29.11 | 29.64 | 27.99 | 30.57M |
| December 23, 2025 | 25.8 | 28.27 | 28.27 | 28.27 | 25.51 | 15.61M |
| December 22, 2025 | 25.89 | 25.7 | 25.7 | 26.14 | 25.58 | 6.71M |
| December 19, 2025 | 25.49 | 25.67 | 25.67 | 25.88 | 25.28 | 6.26M |
| December 18, 2025 | 25.7 | 25.63 | 25.63 | 26.35 | 25.35 | 9.28M |
| December 17, 2025 | 24.32 | 25.97 | 25.97 | 26.25 | 24.12 | 16.83M |
| December 16, 2025 | 25.44 | 24.35 | 24.35 | 25.44 | 23.85 | 11.49M |
| December 15, 2025 | 25.9 | 25.55 | 25.55 | 26.29 | 25.44 | 9.64M |
| December 12, 2025 | 27.13 | 26.14 | 26.14 | 27.85 | 25.75 | 15.82M |
| December 11, 2025 | 28.21 | 27.45 | 27.45 | 28.83 | 27.44 | 10.1M |
| December 10, 2025 | 28.21 | 28 | 28 | 28.64 | 27.6 | 10.64M |
| December 09, 2025 | 28.01 | 28.57 | 28.57 | 29.3 | 27.6 | 19.82M |
| December 08, 2025 | 28.15 | 28.18 | 28.18 | 28.65 | 27.58 | 12.04M |
| December 05, 2025 | 28.29 | 28.09 | 28.09 | 29.18 | 27.82 | 11.36M |
| December 04, 2025 | 29.58 | 28.29 | 28.29 | 29.58 | 27.94 | 11.32M |
| December 03, 2025 | 31 | 29.21 | 29.21 | 31.3 | 28.8 | 18.88M |
| December 02, 2025 | 32.24 | 30.89 | 30.89 | 32.26 | 30.82 | 15.22M |
| December 01, 2025 | 33.12 | 32.5 | 32.5 | 34.2 | 32.09 | 16.17M |
| November 28, 2025 | 31.44 | 33.12 | 33.12 | 33.83 | 31.44 | 17.54M |
| November 27, 2025 | 32.2 | 32.38 | 32.38 | 34.07 | 31.88 | 22.96M |
| November 26, 2025 | 32.77 | 32.27 | 32.27 | 34.11 | 32 | 27.69M |
| November 25, 2025 | 32.02 | 33.1 | 33.1 | 33.44 | 31.08 | 27.85M |
| November 24, 2025 | 31.47 | 31.84 | 31.84 | 33.28 | 30.69 | 21.13M |
| November 21, 2025 | 33.4 | 31.42 | 31.42 | 34 | 31.42 | 28.97M |
| November 20, 2025 | 31.9 | 34.91 | 34.91 | 34.91 | 31.81 | 30.52M |