24.11
-0.22(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.23 | 24.11 | 24.11 | 24.6 | 24.08 | 2.79M |
| February 12, 2026 | 24.86 | 24.33 | 24.33 | 25 | 24.21 | 5.84M |
| February 11, 2026 | 25.12 | 24.86 | 24.86 | 25.25 | 24.7 | 4.18M |
| February 10, 2026 | 25.35 | 25.01 | 25.01 | 25.4 | 24.99 | 2.36M |
| February 09, 2026 | 24.88 | 25.4 | 25.4 | 25.4 | 24.81 | 2.55M |
| February 06, 2026 | 24.68 | 24.72 | 24.72 | 25.19 | 24.38 | 2.33M |
| February 05, 2026 | 25.08 | 24.68 | 24.68 | 25.56 | 24.62 | 3.31M |
| February 04, 2026 | 25.15 | 25.08 | 25.08 | 25.26 | 24.57 | 3.45M |
| February 03, 2026 | 24.5 | 25.09 | 25.09 | 25.09 | 24.31 | 3.85M |
| February 02, 2026 | 25.3 | 24.1 | 24.1 | 25.55 | 24.1 | 4.49M |
| January 30, 2026 | 25.22 | 25.5 | 25.5 | 25.8 | 24.7 | 5.91M |
| January 29, 2026 | 25.7 | 25.33 | 25.33 | 26.12 | 24.88 | 7.62M |
| January 28, 2026 | 27.47 | 26.61 | 26.61 | 27.59 | 26.48 | 4.93M |
| January 27, 2026 | 26.9 | 27.57 | 27.57 | 27.68 | 25.95 | 5.98M |
| January 26, 2026 | 28.51 | 27.14 | 27.14 | 28.57 | 26.8 | 7.41M |
| January 23, 2026 | 26.79 | 28.51 | 28.51 | 29.14 | 26.79 | 9.22M |
| January 22, 2026 | 27.63 | 26.78 | 26.78 | 27.63 | 26.59 | 5.67M |
| January 21, 2026 | 27.07 | 27.6 | 27.6 | 28.38 | 26.73 | 8.25M |
| January 20, 2026 | 26.82 | 27.09 | 27.09 | 27.83 | 26.75 | 10.56M |
| January 19, 2026 | 26.67 | 26.57 | 26.57 | 27 | 25.9 | 7.09M |
| January 16, 2026 | 26.7 | 26.46 | 26.46 | 26.81 | 25.71 | 7.8M |
| January 15, 2026 | 27.88 | 26.63 | 26.63 | 28.54 | 26.53 | 10.41M |
| January 14, 2026 | 28 | 28.58 | 28.58 | 30.74 | 27.82 | 17.51M |
| January 13, 2026 | 29.1 | 27.82 | 27.82 | 30.8 | 27.82 | 16.42M |
| January 12, 2026 | 28 | 28.48 | 28.48 | 29.45 | 26.5 | 18.38M |
| January 09, 2026 | 23.55 | 25.64 | 25.64 | 25.98 | 23.27 | 12.17M |
| January 08, 2026 | 22.83 | 23.12 | 23.12 | 23.14 | 22.78 | 1.89M |
| January 07, 2026 | 22.9 | 22.81 | 22.81 | 23 | 22.66 | 1.79M |
| January 06, 2026 | 22.5 | 23 | 23 | 23.1 | 22.5 | 2.56M |
| January 05, 2026 | 22.41 | 22.57 | 22.57 | 22.63 | 22.08 | 2.37M |
| December 31, 2025 | 22.05 | 22.14 | 22.14 | 22.22 | 21.85 | 1.48M |
| December 30, 2025 | 22.11 | 22 | 22 | 22.19 | 21.85 | 1.8M |
| December 29, 2025 | 22.2 | 22.15 | 22.15 | 22.24 | 22.01 | 1.33M |
| December 26, 2025 | 22.28 | 22.18 | 22.18 | 22.48 | 22.11 | 1.55M |
| December 25, 2025 | 22.29 | 22.34 | 22.34 | 22.39 | 21.95 | 1.3M |
| December 24, 2025 | 21.58 | 22.08 | 22.08 | 22.19 | 21.44 | 1.77M |
| December 23, 2025 | 21.64 | 21.55 | 21.55 | 21.91 | 21.48 | 1.47M |
| December 22, 2025 | 21.67 | 21.64 | 21.64 | 21.8 | 21.5 | 1.37M |
| December 19, 2025 | 21.4 | 21.57 | 21.57 | 21.68 | 21.4 | 1M |
| December 18, 2025 | 21.15 | 21.41 | 21.41 | 21.59 | 21.09 | 1.39M |
| December 17, 2025 | 21.08 | 21.18 | 21.18 | 21.27 | 20.85 | 1.49M |
| December 16, 2025 | 21.4 | 21.1 | 21.1 | 21.51 | 21 | 1.43M |
| December 15, 2025 | 21.61 | 21.46 | 21.46 | 21.71 | 21.35 | 1.1M |
| December 12, 2025 | 21.61 | 21.68 | 21.68 | 21.8 | 21.41 | 1.7M |
| December 11, 2025 | 22.19 | 21.61 | 21.61 | 22.22 | 21.55 | 1.66M |
| December 10, 2025 | 22.1 | 22.11 | 22.11 | 22.2 | 21.94 | 1.48M |
| December 09, 2025 | 22.74 | 22.1 | 22.1 | 22.74 | 22.07 | 1.64M |
| December 08, 2025 | 22.64 | 22.57 | 22.57 | 22.85 | 22.46 | 1.67M |
| December 05, 2025 | 22.3 | 22.63 | 22.63 | 22.63 | 22 | 1.51M |
| December 04, 2025 | 22.47 | 22.3 | 22.3 | 22.75 | 22.13 | 1.59M |
| December 03, 2025 | 22.81 | 22.62 | 22.62 | 23.76 | 22.48 | 1.96M |
| December 02, 2025 | 23 | 22.96 | 22.96 | 23.35 | 22.71 | 1.76M |
| December 01, 2025 | 22.81 | 23.32 | 23.32 | 23.57 | 22.81 | 2.33M |
| November 28, 2025 | 22.74 | 22.91 | 22.91 | 22.91 | 22.59 | 1.26M |
| November 27, 2025 | 22.36 | 22.64 | 22.64 | 22.75 | 22.33 | 1.36M |
| November 26, 2025 | 22.75 | 22.35 | 22.35 | 22.89 | 22.3 | 1.85M |
| November 25, 2025 | 22.41 | 22.75 | 22.75 | 22.92 | 22.39 | 1.66M |
| November 24, 2025 | 22.29 | 22.48 | 22.48 | 22.63 | 22.13 | 1.36M |
| November 21, 2025 | 22.78 | 22.15 | 22.15 | 23.05 | 21.91 | 3.03M |
| November 20, 2025 | 23.4 | 23.07 | 23.07 | 23.53 | 22.7 | 2.61M |