25.65
-0.49(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.8 | 25.65 | 25.65 | 26.44 | 25.64 | 12.14M |
| February 12, 2026 | 25.59 | 26.14 | 26.14 | 26.6 | 25.49 | 19.15M |
| February 11, 2026 | 25.05 | 25.59 | 25.59 | 25.97 | 25.03 | 15.61M |
| February 10, 2026 | 25.01 | 25.13 | 25.13 | 25.47 | 24.96 | 10.66M |
| February 09, 2026 | 24.47 | 25.15 | 25.15 | 25.3 | 24.3 | 16.04M |
| February 06, 2026 | 24.16 | 24.18 | 24.18 | 24.55 | 23.83 | 7.8M |
| February 05, 2026 | 24.38 | 24.47 | 24.47 | 24.69 | 24.28 | 6.34M |
| February 04, 2026 | 24.69 | 24.71 | 24.71 | 24.84 | 24.16 | 9.94M |
| February 03, 2026 | 24.66 | 24.78 | 24.78 | 24.78 | 24.07 | 10.7M |
| February 02, 2026 | 25.01 | 24.18 | 24.18 | 25.25 | 24.15 | 11.77M |
| January 30, 2026 | 24.13 | 24.97 | 24.97 | 25.09 | 23.81 | 18.56M |
| January 29, 2026 | 23.86 | 24.25 | 24.25 | 24.31 | 23.48 | 15.24M |
| January 28, 2026 | 24.97 | 24.16 | 24.16 | 25.38 | 23.86 | 17.84M |
| January 27, 2026 | 25.15 | 24.89 | 24.89 | 25.15 | 24.21 | 14.67M |
| January 26, 2026 | 25.27 | 25.17 | 25.17 | 25.63 | 24.92 | 23.04M |
| January 23, 2026 | 25.9 | 25.28 | 25.28 | 26 | 24.82 | 31.87M |
| January 22, 2026 | 23.5 | 25.73 | 25.73 | 25.73 | 23.5 | 23.23M |
| January 21, 2026 | 23.3 | 23.39 | 23.39 | 23.54 | 23.26 | 6.27M |
| January 20, 2026 | 23.6 | 23.39 | 23.39 | 23.65 | 22.96 | 10.12M |
| January 19, 2026 | 23.84 | 23.6 | 23.6 | 23.98 | 23.51 | 11.99M |
| January 16, 2026 | 24.29 | 23.84 | 23.84 | 25 | 23.45 | 21.87M |
| January 15, 2026 | 22.9 | 23.92 | 23.92 | 24.1 | 22.79 | 21.85M |
| January 14, 2026 | 22.73 | 22.9 | 22.9 | 23.3 | 22.63 | 9.71M |
| January 13, 2026 | 23.55 | 22.79 | 22.79 | 23.55 | 22.66 | 10.7M |
| January 12, 2026 | 23.13 | 23.4 | 23.4 | 23.44 | 22.81 | 11.47M |
| January 09, 2026 | 22.74 | 23.06 | 23.06 | 23.09 | 22.59 | 8.82M |
| January 08, 2026 | 22.77 | 22.74 | 22.74 | 22.92 | 22.61 | 6.56M |
| January 07, 2026 | 22.45 | 22.79 | 22.79 | 22.93 | 22.3 | 9.03M |
| January 06, 2026 | 22.55 | 22.34 | 22.34 | 22.55 | 22.11 | 7.73M |
| January 05, 2026 | 22.02 | 22.45 | 22.45 | 22.48 | 22.02 | 6.47M |
| December 31, 2025 | 22.59 | 22 | 22 | 22.65 | 21.99 | 5.91M |
| December 30, 2025 | 22.4 | 22.47 | 22.47 | 22.83 | 22.29 | 4.34M |
| December 29, 2025 | 22.77 | 22.56 | 22.56 | 22.94 | 22.3 | 5.21M |
| December 26, 2025 | 23.1 | 22.76 | 22.76 | 23.1 | 22.62 | 6.29M |
| December 25, 2025 | 22.93 | 23.02 | 23.02 | 23.15 | 22.8 | 5.41M |
| December 24, 2025 | 22.61 | 22.97 | 22.97 | 23.13 | 22.49 | 9.34M |
| December 23, 2025 | 22.51 | 22.59 | 22.59 | 22.83 | 22.42 | 5.57M |
| December 22, 2025 | 22.35 | 22.54 | 22.54 | 22.66 | 22.32 | 5.28M |
| December 19, 2025 | 22.3 | 22.17 | 22.17 | 22.59 | 22.13 | 4.21M |
| December 18, 2025 | 22.21 | 22.25 | 22.25 | 22.69 | 22.13 | 4.89M |
| December 17, 2025 | 21.83 | 22.52 | 22.52 | 22.64 | 21.78 | 7.32M |
| December 16, 2025 | 22.06 | 21.78 | 21.78 | 22.18 | 21.72 | 4.55M |
| December 15, 2025 | 22.33 | 22.03 | 22.03 | 22.47 | 22.01 | 4.94M |
| December 12, 2025 | 22.41 | 22.6 | 22.6 | 22.74 | 22.28 | 4.67M |
| December 11, 2025 | 22.89 | 22.47 | 22.47 | 22.94 | 22.46 | 5.64M |
| December 10, 2025 | 22.7 | 22.86 | 22.86 | 22.95 | 22.61 | 5.24M |
| December 09, 2025 | 22.58 | 22.92 | 22.92 | 23.25 | 22.58 | 8.24M |
| December 08, 2025 | 22.48 | 22.77 | 22.77 | 22.99 | 22.4 | 10.14M |
| December 05, 2025 | 22.4 | 22.47 | 22.47 | 22.65 | 22 | 8.93M |
| December 04, 2025 | 23.42 | 22.4 | 22.4 | 23.43 | 22.32 | 19.49M |
| December 03, 2025 | 23.02 | 23.98 | 23.98 | 23.99 | 22.8 | 25.75M |
| December 02, 2025 | 22.58 | 23.37 | 23.37 | 23.72 | 22.47 | 18.43M |
| December 01, 2025 | 22.4 | 22.41 | 22.41 | 22.54 | 22.21 | 5.39M |
| November 28, 2025 | 22.36 | 22.2 | 22.2 | 22.45 | 22.03 | 7.1M |
| November 27, 2025 | 22.01 | 22.59 | 22.59 | 22.83 | 22.01 | 9.64M |
| November 26, 2025 | 22.13 | 22.08 | 22.08 | 22.59 | 22.07 | 6.16M |
| November 25, 2025 | 21.59 | 22.13 | 22.13 | 22.42 | 21.59 | 6.66M |
| November 24, 2025 | 21.3 | 21.46 | 21.46 | 21.68 | 21.1 | 5.32M |
| November 21, 2025 | 21.72 | 21.02 | 21.02 | 21.72 | 20.95 | 6.07M |
| November 20, 2025 | 22.1 | 21.89 | 21.89 | 22.43 | 21.82 | 3.92M |