24.70
+0.05(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.52 | 24.7 | 24.7 | 25.17 | 24.52 | 3.78M |
| February 12, 2026 | 24.77 | 24.65 | 24.65 | 25.3 | 24.56 | 4.66M |
| February 11, 2026 | 24.71 | 24.78 | 24.78 | 25.2 | 24.52 | 5.44M |
| February 10, 2026 | 25.22 | 24.92 | 24.92 | 25.24 | 24.67 | 7.27M |
| February 09, 2026 | 27 | 25.24 | 25.24 | 27 | 25.01 | 16.82M |
| February 06, 2026 | 26.53 | 26.8 | 26.8 | 27.32 | 25.97 | 11.74M |
| February 05, 2026 | 25.33 | 26.35 | 26.35 | 27.17 | 25.15 | 14.23M |
| February 04, 2026 | 25.4 | 25.33 | 25.33 | 25.51 | 24.82 | 7.76M |
| February 03, 2026 | 25 | 25.06 | 25.06 | 25.4 | 24.44 | 8.46M |
| February 02, 2026 | 25.12 | 24.69 | 24.69 | 26.11 | 24.66 | 10.19M |
| January 30, 2026 | 24.11 | 25.23 | 25.23 | 25.67 | 24.08 | 12.06M |
| January 29, 2026 | 25.17 | 24.08 | 24.08 | 25.47 | 24.04 | 9.19M |
| January 28, 2026 | 24.82 | 25.38 | 25.38 | 25.71 | 24.74 | 11.1M |
| January 27, 2026 | 24.98 | 24.92 | 24.92 | 25.7 | 24.53 | 13.01M |
| January 26, 2026 | 24.85 | 24.98 | 24.98 | 25.33 | 24.1 | 19.89M |
| January 23, 2026 | 23.43 | 24.73 | 24.73 | 24.73 | 23.29 | 18.32M |
| January 22, 2026 | 23 | 22.48 | 22.48 | 23.07 | 22.4 | 6.51M |
| January 21, 2026 | 22.99 | 22.96 | 22.96 | 23.69 | 22.69 | 11.47M |
| January 20, 2026 | 21.3 | 22.77 | 22.77 | 22.93 | 21.2 | 14.14M |
| January 19, 2026 | 20.75 | 21.26 | 21.26 | 21.42 | 20.66 | 4.43M |
| January 16, 2026 | 20.4 | 20.8 | 20.8 | 20.99 | 20.4 | 4.73M |
| January 15, 2026 | 20.45 | 20.47 | 20.47 | 20.7 | 20.32 | 3.26M |
| January 14, 2026 | 20.37 | 20.38 | 20.38 | 20.62 | 20.24 | 5.95M |
| January 13, 2026 | 20.65 | 20.66 | 20.66 | 20.96 | 20.33 | 6.64M |
| January 12, 2026 | 20.44 | 20.38 | 20.38 | 20.5 | 20.15 | 6.77M |
| January 09, 2026 | 20.85 | 20.54 | 20.54 | 20.99 | 20.31 | 6.37M |
| January 08, 2026 | 20 | 20.84 | 20.84 | 20.98 | 20 | 10.16M |
| January 07, 2026 | 22.1 | 20.45 | 20.45 | 22.18 | 20.1 | 17.14M |
| January 06, 2026 | 22.02 | 22.09 | 22.09 | 22.26 | 21.71 | 4.76M |
| January 05, 2026 | 21.61 | 21.85 | 21.85 | 22.57 | 21.32 | 6.54M |
| December 31, 2025 | 21.93 | 21.6 | 21.6 | 22.03 | 21.5 | 2.63M |
| December 30, 2025 | 21.84 | 21.95 | 21.95 | 22.19 | 21.69 | 3.19M |
| December 29, 2025 | 21.54 | 21.72 | 21.72 | 21.88 | 21.22 | 3.83M |
| December 26, 2025 | 21.85 | 21.51 | 21.51 | 22 | 21.43 | 3.54M |
| December 25, 2025 | 21.2 | 21.81 | 21.81 | 21.99 | 21.15 | 4.53M |
| December 24, 2025 | 21.78 | 21.4 | 21.4 | 21.78 | 21.17 | 3.25M |
| December 23, 2025 | 21.5 | 21.63 | 21.63 | 21.8 | 21.33 | 3M |
| December 22, 2025 | 21.56 | 21.52 | 21.52 | 21.68 | 21.01 | 6.96M |
| December 19, 2025 | 21.09 | 21.56 | 21.56 | 21.7 | 20.83 | 5.51M |
| December 18, 2025 | 20.96 | 21.07 | 21.07 | 21.47 | 20.91 | 3.37M |
| December 17, 2025 | 20.55 | 21.1 | 21.1 | 21.15 | 20.36 | 4.81M |
| December 16, 2025 | 20.39 | 20.55 | 20.55 | 20.6 | 20.19 | 2.62M |
| December 15, 2025 | 20.14 | 20.34 | 20.34 | 20.4 | 19.94 | 2.25M |
| December 12, 2025 | 19.83 | 20.2 | 20.2 | 20.24 | 19.72 | 2.36M |
| December 11, 2025 | 20.3 | 19.87 | 19.82 | 20.3 | 19.82 | 2.65M |
| December 10, 2025 | 20.08 | 20.16 | 20.11 | 20.38 | 20 | 2M |
| December 09, 2025 | 20.15 | 20.07 | 20.02 | 20.4 | 20 | 2.4M |
| December 08, 2025 | 20.6 | 20.27 | 20.22 | 20.63 | 20.21 | 3.66M |
| December 05, 2025 | 20.59 | 20.55 | 20.5 | 20.66 | 20.2 | 1.86M |
| December 04, 2025 | 20.79 | 20.5 | 20.5 | 20.99 | 20.44 | 2.38M |
| December 03, 2025 | 20.71 | 20.92 | 20.92 | 21.08 | 20.45 | 2.88M |
| December 02, 2025 | 21.03 | 20.79 | 20.79 | 21.11 | 20.6 | 2.55M |
| December 01, 2025 | 21.06 | 21.02 | 21.02 | 21.24 | 20.83 | 2.72M |
| November 28, 2025 | 20.66 | 21.2 | 21.2 | 21.29 | 20.54 | 5.98M |
| November 27, 2025 | 20.8 | 20.66 | 20.66 | 20.9 | 20.55 | 1.96M |
| November 26, 2025 | 20.78 | 20.78 | 20.78 | 21.12 | 20.68 | 2.61M |
| November 25, 2025 | 20.33 | 20.78 | 20.78 | 21.18 | 20.23 | 4.92M |
| November 24, 2025 | 19.8 | 20.23 | 20.23 | 20.37 | 19.47 | 4.56M |
| November 21, 2025 | 20.28 | 19.5 | 19.5 | 20.48 | 19.41 | 5.07M |
| November 20, 2025 | 20.89 | 20.5 | 20.5 | 21.04 | 20.33 | 2.34M |