22.92
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.86 | 22.92 | 22.92 | 23.2 | 22.86 | 2.5M |
| February 12, 2026 | 23.34 | 22.94 | 22.94 | 23.4 | 22.82 | 3.76M |
| February 11, 2026 | 23.69 | 23.29 | 23.29 | 23.69 | 23.24 | 2.91M |
| February 10, 2026 | 24.3 | 23.58 | 23.58 | 24.33 | 23.51 | 5.18M |
| February 09, 2026 | 23.7 | 24.18 | 24.18 | 24.3 | 23.51 | 5.61M |
| February 06, 2026 | 23.38 | 23.49 | 23.49 | 23.8 | 23.09 | 3.96M |
| February 05, 2026 | 23.35 | 23.44 | 23.44 | 23.57 | 23.07 | 3.49M |
| February 04, 2026 | 23.8 | 23.4 | 23.4 | 23.81 | 23.05 | 5.01M |
| February 03, 2026 | 23.36 | 23.73 | 23.73 | 23.75 | 23.22 | 4.4M |
| February 02, 2026 | 24.22 | 23.37 | 23.37 | 24.23 | 23.34 | 5.09M |
| January 30, 2026 | 23.42 | 24.14 | 24.14 | 24.2 | 23.08 | 7.95M |
| January 29, 2026 | 25 | 23.78 | 23.78 | 25.29 | 23.56 | 10.51M |
| January 28, 2026 | 26.47 | 25.37 | 25.37 | 26.57 | 25.25 | 8.35M |
| January 27, 2026 | 25.59 | 26 | 26 | 26.35 | 24.87 | 8.84M |
| January 26, 2026 | 26.51 | 25.6 | 25.6 | 26.54 | 25.2 | 10.67M |
| January 23, 2026 | 26.48 | 26.64 | 26.64 | 26.92 | 25.91 | 11.4M |
| January 22, 2026 | 26.29 | 26.5 | 26.5 | 26.94 | 26.01 | 10.68M |
| January 21, 2026 | 27.47 | 26.37 | 26.37 | 27.47 | 25.96 | 16.94M |
| January 20, 2026 | 25.11 | 27.47 | 27.47 | 27.47 | 24.99 | 21.32M |
| January 19, 2026 | 26.73 | 24.97 | 24.97 | 26.8 | 24.7 | 21.06M |
| January 16, 2026 | 28.8 | 26.86 | 26.86 | 30 | 26.27 | 31.26M |
| January 15, 2026 | 25.36 | 27.84 | 27.84 | 27.84 | 25.36 | 24.09M |
| January 14, 2026 | 24 | 25.31 | 25.31 | 25.76 | 23.8 | 25.9M |
| January 13, 2026 | 23.31 | 23.82 | 23.82 | 24.28 | 23.25 | 21.82M |
| January 12, 2026 | 23.26 | 23.33 | 23.33 | 23.58 | 22.94 | 11.33M |
| January 09, 2026 | 23.1 | 23.25 | 23.25 | 23.33 | 22.71 | 11.71M |
| January 08, 2026 | 22.71 | 23.1 | 23.1 | 23.25 | 22.61 | 12.16M |
| January 07, 2026 | 22.8 | 22.68 | 22.68 | 22.9 | 22.56 | 9.71M |
| January 06, 2026 | 22.74 | 22.74 | 22.74 | 23.07 | 22.65 | 10.2M |
| January 05, 2026 | 22.56 | 22.74 | 22.74 | 22.98 | 22.46 | 9.35M |
| December 31, 2025 | 23.39 | 22.56 | 22.56 | 23.39 | 22.26 | 13.11M |
| December 30, 2025 | 22.69 | 23.16 | 23.16 | 23.52 | 22.69 | 14.45M |
| December 29, 2025 | 25.87 | 23.31 | 23.31 | 25.87 | 23.31 | 23.14M |
| December 26, 2025 | 26.58 | 25.9 | 25.9 | 28.4 | 25.46 | 22M |
| December 25, 2025 | 27.7 | 27.23 | 27.23 | 27.8 | 25.44 | 19.08M |
| December 24, 2025 | 30.7 | 28.15 | 28.15 | 30.7 | 28.15 | 11.1M |
| December 23, 2025 | 35 | 31.28 | 31.28 | 35.67 | 31.28 | 15.97M |
| December 22, 2025 | 32.95 | 34.75 | 34.75 | 35.2 | 32.19 | 10.81M |
| December 19, 2025 | 33.7 | 32.98 | 32.98 | 34.96 | 32.93 | 11.34M |
| December 18, 2025 | 34.4 | 33.66 | 33.66 | 34.41 | 33.54 | 3.27M |
| December 17, 2025 | 34.4 | 33.99 | 33.99 | 34.66 | 33.5 | 3.32M |
| December 16, 2025 | 35.1 | 34.2 | 34.2 | 35.3 | 33.88 | 4.73M |
| December 15, 2025 | 35.5 | 35.08 | 35.08 | 36.28 | 34.53 | 4.07M |
| December 12, 2025 | 34.25 | 35.29 | 35.29 | 35.6 | 34.14 | 5.34M |
| December 11, 2025 | 36.06 | 34.11 | 34.11 | 36.06 | 34.07 | 6.61M |
| December 10, 2025 | 35 | 35.42 | 35.42 | 36.68 | 33.4 | 13.09M |
| December 09, 2025 | 37.97 | 36.75 | 36.75 | 38.31 | 36.6 | 4.37M |
| December 08, 2025 | 38.31 | 37.97 | 37.97 | 38.38 | 37.19 | 5.24M |
| December 05, 2025 | 38.9 | 38.31 | 38.31 | 38.92 | 37.28 | 8.45M |
| December 04, 2025 | 42.68 | 38.9 | 38.9 | 42.68 | 38.62 | 9.69M |
| December 03, 2025 | 42.5 | 42.89 | 42.89 | 44.7 | 42.3 | 8.51M |
| December 02, 2025 | 41.74 | 41.93 | 41.93 | 42.08 | 40.76 | 5.51M |
| December 01, 2025 | 43.6 | 41.93 | 41.93 | 45 | 41.2 | 9.73M |
| November 28, 2025 | 42.1 | 43.6 | 43.6 | 43.6 | 41.19 | 6.48M |
| November 27, 2025 | 42.9 | 41.75 | 41.75 | 42.9 | 41.18 | 6.09M |
| November 26, 2025 | 41.69 | 43 | 43 | 43.49 | 41.15 | 8.8M |
| November 25, 2025 | 39.65 | 41.64 | 41.64 | 42.24 | 39.33 | 7.86M |
| November 24, 2025 | 38.8 | 39.85 | 39.85 | 40.3 | 38.2 | 6.41M |
| November 21, 2025 | 40.11 | 38.78 | 38.78 | 40.16 | 38.36 | 4.53M |
| November 20, 2025 | 39.9 | 40.25 | 40.25 | 40.79 | 39.01 | 5.66M |