25.06
-0.09(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.1 | 25.06 | 25.06 | 25.62 | 24.77 | 8.13M |
| February 12, 2026 | 24.5 | 25.15 | 25.15 | 26.21 | 24.49 | 13.88M |
| February 11, 2026 | 25.69 | 24.84 | 24.84 | 26.2 | 24.71 | 10.78M |
| February 10, 2026 | 26.43 | 25.44 | 25.44 | 26.49 | 25.11 | 14.06M |
| February 09, 2026 | 26.8 | 26.21 | 26.21 | 27.8 | 25.98 | 18.73M |
| February 06, 2026 | 24.1 | 27.05 | 27.05 | 27.6 | 23.45 | 27.76M |
| February 05, 2026 | 23.96 | 24.63 | 24.63 | 25.28 | 23.7 | 21.55M |
| February 04, 2026 | 24.47 | 23.99 | 23.99 | 24.68 | 23.59 | 10.98M |
| February 03, 2026 | 22.89 | 24.18 | 24.18 | 24.47 | 22.89 | 15.93M |
| February 02, 2026 | 22.74 | 22.79 | 22.79 | 23.4 | 22.45 | 11.52M |
| January 30, 2026 | 23.55 | 23 | 23 | 23.93 | 22.52 | 14.49M |
| January 29, 2026 | 22.6 | 24.06 | 24.06 | 25.46 | 22.6 | 23.53M |
| January 28, 2026 | 24.02 | 23.23 | 23.23 | 24.5 | 23.16 | 14.7M |
| January 27, 2026 | 23.65 | 24.32 | 24.32 | 24.57 | 22.68 | 21.6M |
| January 26, 2026 | 23.52 | 23.73 | 23.73 | 24.7 | 23.41 | 20.02M |
| January 23, 2026 | 23.91 | 23.99 | 23.99 | 24.72 | 23.37 | 18.83M |
| January 22, 2026 | 23.68 | 23.45 | 23.45 | 24.58 | 23.37 | 23.12M |
| January 21, 2026 | 22.79 | 23.88 | 23.88 | 24.98 | 22.7 | 37.65M |
| January 20, 2026 | 22.2 | 21.25 | 21.25 | 22.84 | 20.98 | 22.65M |
| January 19, 2026 | 22.1 | 22.38 | 22.38 | 23.45 | 21.99 | 20.58M |
| January 16, 2026 | 22.9 | 22.93 | 22.93 | 24.2 | 22.42 | 26.1M |
| January 15, 2026 | 23.3 | 22.9 | 22.9 | 23.5 | 22.02 | 34.78M |
| January 14, 2026 | 21.81 | 24.95 | 24.95 | 26.26 | 21.5 | 60.59M |
| January 13, 2026 | 19.28 | 22.03 | 22.03 | 22.67 | 18.68 | 52.26M |
| January 12, 2026 | 18.8 | 18.89 | 18.89 | 19.4 | 18.33 | 21.07M |
| January 09, 2026 | 17.73 | 17.96 | 17.96 | 18.1 | 17.48 | 12.82M |
| January 08, 2026 | 16.75 | 17.76 | 17.76 | 18 | 16.75 | 19.23M |
| January 07, 2026 | 16.21 | 16.75 | 16.75 | 16.95 | 16.21 | 11.37M |
| January 06, 2026 | 17.28 | 16.83 | 16.83 | 17.88 | 16.7 | 16.6M |
| January 05, 2026 | 15.18 | 16.81 | 16.81 | 17.16 | 15.18 | 17.45M |
| December 31, 2025 | 15.28 | 15.19 | 15.19 | 15.57 | 15.16 | 4.9M |
| December 30, 2025 | 14.87 | 15.3 | 15.3 | 15.66 | 14.65 | 9M |
| December 29, 2025 | 14.74 | 14.91 | 14.91 | 15.13 | 14.7 | 5.89M |
| December 26, 2025 | 15.09 | 14.82 | 14.82 | 15.25 | 14.79 | 3.97M |
| December 25, 2025 | 14.63 | 15.09 | 15.09 | 15.16 | 14.5 | 5.14M |
| December 24, 2025 | 14.64 | 14.59 | 14.59 | 14.64 | 14.41 | 3.16M |
| December 23, 2025 | 14.87 | 14.56 | 14.56 | 14.87 | 14.52 | 2.76M |
| December 22, 2025 | 14.76 | 14.74 | 14.74 | 14.97 | 14.6 | 3.18M |
| December 19, 2025 | 14.5 | 14.74 | 14.74 | 15.1 | 14.5 | 4.88M |
| December 18, 2025 | 14.36 | 14.44 | 14.44 | 14.67 | 14.31 | 3.9M |
| December 17, 2025 | 14.22 | 14.28 | 14.28 | 14.4 | 14.14 | 3.72M |
| December 16, 2025 | 14.55 | 14.31 | 14.31 | 14.66 | 14.27 | 3.42M |
| December 15, 2025 | 14.71 | 14.55 | 14.55 | 14.71 | 14.4 | 3.06M |
| December 12, 2025 | 14.76 | 14.73 | 14.73 | 14.84 | 14.51 | 5.75M |
| December 11, 2025 | 14.99 | 14.75 | 14.75 | 15.05 | 14.75 | 2.92M |
| December 10, 2025 | 14.91 | 15 | 15 | 15.25 | 14.8 | 3.65M |
| December 09, 2025 | 15.2 | 15.11 | 15.11 | 15.46 | 15.1 | 3.61M |
| December 08, 2025 | 15.78 | 15.33 | 15.33 | 15.98 | 15.24 | 5.36M |
| December 05, 2025 | 15.25 | 15.28 | 15.28 | 15.35 | 15.07 | 3.22M |
| December 04, 2025 | 15.2 | 15.17 | 15.17 | 15.45 | 15.11 | 4.26M |
| December 03, 2025 | 15.16 | 15.19 | 15.19 | 15.31 | 14.88 | 3.87M |
| December 02, 2025 | 15.78 | 15.16 | 15.16 | 15.97 | 15.07 | 5.25M |
| December 01, 2025 | 15.66 | 15.7 | 15.7 | 15.86 | 15.66 | 2.72M |
| November 28, 2025 | 15.77 | 15.72 | 15.72 | 15.77 | 15.53 | 2.81M |
| November 27, 2025 | 15.85 | 15.7 | 15.7 | 15.98 | 15.64 | 1.9M |
| November 26, 2025 | 15.88 | 15.77 | 15.77 | 16.11 | 15.76 | 2.21M |
| November 25, 2025 | 15.7 | 15.89 | 15.89 | 16.45 | 15.6 | 4.8M |
| November 24, 2025 | 16.2 | 15.71 | 15.71 | 16.23 | 15.3 | 6.35M |
| November 21, 2025 | 17.45 | 15.83 | 15.83 | 17.45 | 15.78 | 9.44M |
| November 20, 2025 | 16.69 | 16.53 | 16.53 | 16.79 | 16.5 | 1.66M |