22.27
+0.06(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.41 | 22.27 | 22.27 | 22.73 | 22.22 | 7.22M |
| February 12, 2026 | 22.42 | 22.21 | 22.21 | 22.58 | 22.19 | 8.18M |
| February 11, 2026 | 22.31 | 22.42 | 22.42 | 23.15 | 22.31 | 8.22M |
| February 10, 2026 | 22.79 | 22.47 | 22.47 | 22.88 | 22.4 | 7.7M |
| February 09, 2026 | 22.59 | 22.82 | 22.82 | 23.11 | 22.57 | 7.78M |
| February 06, 2026 | 22.4 | 22.51 | 22.51 | 23.25 | 22.35 | 10.36M |
| February 05, 2026 | 23.1 | 22.58 | 22.58 | 23.68 | 22.51 | 12.96M |
| February 04, 2026 | 23.68 | 22.7 | 22.7 | 23.72 | 22.3 | 17.06M |
| February 03, 2026 | 24.2 | 23.59 | 23.59 | 24.6 | 23.22 | 16.1M |
| February 02, 2026 | 24.75 | 24.14 | 24.14 | 25.66 | 23.56 | 21.63M |
| January 30, 2026 | 24.19 | 24.33 | 24.33 | 24.75 | 23.05 | 15.59M |
| January 29, 2026 | 24.2 | 24.1 | 24.1 | 24.7 | 23.81 | 14.39M |
| January 28, 2026 | 25.19 | 24.62 | 24.62 | 25.2 | 24.25 | 15.33M |
| January 27, 2026 | 25.89 | 25.28 | 25.28 | 26.07 | 24.55 | 21.32M |
| January 26, 2026 | 24 | 25.54 | 25.54 | 26.26 | 24 | 36.72M |
| January 23, 2026 | 24.05 | 23.89 | 23.89 | 24.25 | 23.75 | 15.45M |
| January 22, 2026 | 24.05 | 24.04 | 24.04 | 24.29 | 23.63 | 14.59M |
| January 21, 2026 | 22.94 | 24 | 24 | 24.8 | 22.76 | 27.75M |
| January 20, 2026 | 22.7 | 22.87 | 22.87 | 23.21 | 22.3 | 17.58M |
| January 19, 2026 | 24 | 22.71 | 22.71 | 24 | 22.7 | 21.46M |
| January 16, 2026 | 23.52 | 23.77 | 23.77 | 24.05 | 23.21 | 19.52M |
| January 15, 2026 | 23.81 | 23.48 | 23.48 | 24.1 | 22.95 | 25.36M |
| January 14, 2026 | 23.38 | 24.2 | 24.2 | 25.03 | 23.17 | 42.59M |
| January 13, 2026 | 23.74 | 23.59 | 23.59 | 24.6 | 23.1 | 40.99M |
| January 12, 2026 | 22.78 | 23.69 | 23.69 | 24.28 | 22.5 | 40.53M |
| January 09, 2026 | 22.22 | 22.68 | 22.68 | 22.85 | 22.1 | 29.82M |
| January 08, 2026 | 21.89 | 22.62 | 22.62 | 23.22 | 21.89 | 41.68M |
| January 07, 2026 | 22.8 | 21.89 | 21.89 | 22.95 | 21.8 | 36.04M |
| January 06, 2026 | 24 | 22.6 | 22.6 | 25.25 | 22.38 | 66.43M |
| January 05, 2026 | 19.75 | 23.09 | 23.09 | 23.09 | 19.75 | 61.92M |
| December 31, 2025 | 19.25 | 19.24 | 19.24 | 19.4 | 18.71 | 17.56M |
| December 30, 2025 | 20.11 | 19.28 | 19.28 | 20.19 | 19.25 | 22.71M |
| December 29, 2025 | 20.74 | 20.3 | 20.3 | 21.25 | 20.17 | 32.74M |
| December 26, 2025 | 20.01 | 20.89 | 20.89 | 21.27 | 19.52 | 57.2M |
| December 25, 2025 | 17.78 | 20.43 | 20.43 | 21.34 | 17.7 | 60.98M |
| December 24, 2025 | 17.75 | 17.78 | 17.78 | 17.99 | 17.65 | 8.12M |
| December 23, 2025 | 18.08 | 17.77 | 17.77 | 18.08 | 17.69 | 6.7M |
| December 22, 2025 | 18.3 | 18.01 | 18.01 | 18.35 | 17.92 | 8.02M |
| December 19, 2025 | 17.52 | 18.12 | 18.12 | 18.4 | 17.49 | 13.93M |
| December 18, 2025 | 17.56 | 17.5 | 17.5 | 18.02 | 17.49 | 7.83M |
| December 17, 2025 | 17.5 | 17.59 | 17.59 | 17.64 | 17.12 | 7.97M |
| December 16, 2025 | 17.45 | 17.3 | 17.3 | 17.59 | 17.21 | 8.91M |
| December 15, 2025 | 17.7 | 17.51 | 17.51 | 17.94 | 17.48 | 8.4M |
| December 12, 2025 | 17.8 | 17.89 | 17.89 | 18.05 | 17.68 | 8.34M |
| December 11, 2025 | 18.2 | 17.9 | 17.9 | 18.23 | 17.9 | 6.88M |
| December 10, 2025 | 18.12 | 18.19 | 18.19 | 18.28 | 17.91 | 5.7M |
| December 09, 2025 | 18.41 | 18.13 | 18.13 | 18.57 | 18.08 | 6.69M |
| December 08, 2025 | 18.03 | 18.42 | 18.42 | 18.58 | 18.03 | 9.25M |
| December 05, 2025 | 17.7 | 18.04 | 18.04 | 18.16 | 17.46 | 9.17M |
| December 04, 2025 | 17.74 | 17.84 | 17.84 | 17.99 | 17.61 | 7.91M |
| December 03, 2025 | 18.55 | 17.85 | 17.85 | 18.55 | 17.65 | 13.21M |
| December 02, 2025 | 19.02 | 18.43 | 18.43 | 19.02 | 18.37 | 8.29M |
| December 01, 2025 | 19.03 | 18.81 | 18.81 | 19.14 | 18.74 | 7.54M |
| November 28, 2025 | 18.7 | 18.96 | 18.96 | 18.98 | 18.61 | 7.47M |
| November 27, 2025 | 18.83 | 18.7 | 18.7 | 19.04 | 18.6 | 7.76M |
| November 26, 2025 | 18.79 | 18.8 | 18.8 | 19.25 | 18.72 | 10.69M |
| November 25, 2025 | 18.6 | 18.79 | 18.79 | 19.09 | 18.36 | 11.28M |
| November 24, 2025 | 18.01 | 18.47 | 18.47 | 18.58 | 17.95 | 11.07M |
| November 21, 2025 | 18.6 | 17.95 | 17.95 | 18.74 | 17.94 | 12.76M |
| November 20, 2025 | 18.79 | 18.75 | 18.75 | 19.02 | 18.68 | 8.42M |