24.66
+0.08(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.58 | 24.66 | 24.66 | 24.81 | 24.51 | 1.38M |
| February 12, 2026 | 24.74 | 24.58 | 24.58 | 24.76 | 24.5 | 1.38M |
| February 11, 2026 | 24.89 | 24.68 | 24.68 | 24.9 | 24.64 | 1.42M |
| February 10, 2026 | 25.19 | 24.83 | 24.83 | 25.28 | 24.75 | 1.74M |
| February 09, 2026 | 24.46 | 25.15 | 25.15 | 25.34 | 24.32 | 4.1M |
| February 06, 2026 | 24.19 | 24.3 | 24.3 | 24.45 | 24.15 | 1.58M |
| February 05, 2026 | 24.29 | 24.27 | 24.27 | 24.45 | 24.12 | 1.86M |
| February 04, 2026 | 24.27 | 24.33 | 24.33 | 24.4 | 24.01 | 1.93M |
| February 03, 2026 | 24.05 | 24.2 | 24.2 | 24.31 | 23.95 | 1.8M |
| February 02, 2026 | 24.8 | 23.96 | 23.96 | 24.8 | 23.91 | 2.98M |
| January 30, 2026 | 25.11 | 24.5 | 24.5 | 25.3 | 24.3 | 4.63M |
| January 29, 2026 | 25.81 | 25.25 | 25.25 | 25.82 | 25.08 | 4.54M |
| January 28, 2026 | 26.65 | 25.81 | 25.81 | 26.7 | 25.8 | 6.29M |
| January 27, 2026 | 27.3 | 26.91 | 26.91 | 27.5 | 25.92 | 10.95M |
| January 26, 2026 | 25.8 | 28.54 | 28.54 | 28.89 | 25.8 | 16.76M |
| January 23, 2026 | 25.18 | 25.4 | 25.4 | 25.4 | 25.1 | 2M |
| January 22, 2026 | 24.9 | 25.18 | 25.18 | 25.21 | 24.78 | 1.51M |
| January 21, 2026 | 24.64 | 24.86 | 24.86 | 24.98 | 24.51 | 1.86M |
| January 20, 2026 | 24.8 | 24.69 | 24.69 | 25.05 | 24.5 | 1.99M |
| January 19, 2026 | 24.9 | 24.85 | 24.85 | 25.06 | 24.74 | 1.55M |
| January 16, 2026 | 25.35 | 24.9 | 24.9 | 25.43 | 24.7 | 2.24M |
| January 15, 2026 | 25.66 | 25.23 | 25.23 | 25.75 | 25.1 | 2.2M |
| January 14, 2026 | 25.5 | 25.65 | 25.65 | 26.12 | 25.18 | 3.17M |
| January 13, 2026 | 25.55 | 25.68 | 25.68 | 26.12 | 25.4 | 3.28M |
| January 12, 2026 | 25.05 | 25.66 | 25.66 | 25.82 | 24.98 | 2.95M |
| January 09, 2026 | 25.07 | 25.1 | 25.1 | 25.23 | 24.89 | 2.21M |
| January 08, 2026 | 24.65 | 25 | 25 | 25.14 | 24.5 | 1.99M |
| January 07, 2026 | 24.92 | 24.63 | 24.63 | 25 | 24.59 | 1.87M |
| January 06, 2026 | 24.75 | 24.9 | 24.9 | 25.24 | 24.61 | 2.68M |
| January 05, 2026 | 23.46 | 24.63 | 24.63 | 24.8 | 23.46 | 3.21M |
| December 31, 2025 | 23.67 | 23.43 | 23.43 | 23.67 | 23.39 | 1.28M |
| December 30, 2025 | 23.85 | 23.62 | 23.62 | 23.9 | 23.6 | 1.22M |
| December 29, 2025 | 24.19 | 23.83 | 23.83 | 24.19 | 23.82 | 1.15M |
| December 26, 2025 | 24.36 | 24.13 | 24.13 | 24.36 | 24.09 | 1.14M |
| December 25, 2025 | 23.98 | 24.27 | 24.27 | 24.3 | 23.91 | 923,063 |
| December 24, 2025 | 23.96 | 23.96 | 23.96 | 23.98 | 23.85 | 980,028 |
| December 23, 2025 | 24.33 | 23.91 | 23.91 | 24.36 | 23.86 | 1.09M |
| December 22, 2025 | 24.24 | 24.31 | 24.31 | 24.36 | 24.13 | 899,425 |
| December 19, 2025 | 24.15 | 24.25 | 24.25 | 24.3 | 23.99 | 962,998 |
| December 18, 2025 | 23.73 | 24.06 | 24.06 | 24.34 | 23.73 | 1.1M |
| December 17, 2025 | 24.11 | 23.98 | 23.98 | 24.11 | 23.5 | 1.56M |
| December 16, 2025 | 24.51 | 24.01 | 24.01 | 24.78 | 24 | 1.5M |
| December 15, 2025 | 24.44 | 24.54 | 24.54 | 24.81 | 24.11 | 1.54M |
| December 12, 2025 | 24.38 | 24.4 | 24.4 | 24.79 | 24.1 | 1.66M |
| December 11, 2025 | 24.41 | 24.28 | 24.28 | 24.61 | 24.12 | 2.02M |
| December 10, 2025 | 24.71 | 24.42 | 24.42 | 24.71 | 24.38 | 1.2M |
| December 09, 2025 | 24.93 | 24.54 | 24.54 | 24.93 | 24.45 | 1.76M |
| December 08, 2025 | 25.13 | 24.9 | 24.9 | 25.24 | 24.81 | 1.69M |
| December 05, 2025 | 24.76 | 25 | 25 | 25.03 | 24.42 | 1.88M |
| December 04, 2025 | 25.15 | 24.78 | 24.78 | 25.25 | 24.5 | 2.12M |
| December 03, 2025 | 25.53 | 25.15 | 25.15 | 25.66 | 25.05 | 1.84M |
| December 02, 2025 | 25.93 | 25.52 | 25.52 | 25.93 | 25.45 | 1.26M |
| December 01, 2025 | 25.85 | 25.92 | 25.92 | 26.33 | 25.81 | 1.64M |
| November 28, 2025 | 26 | 25.91 | 25.91 | 26.03 | 25.62 | 1.46M |
| November 27, 2025 | 25.72 | 25.97 | 25.97 | 26.15 | 25.5 | 2.22M |
| November 26, 2025 | 25.5 | 25.8 | 25.8 | 26.79 | 25.5 | 3.08M |
| November 25, 2025 | 25.43 | 25.48 | 25.48 | 25.75 | 25.29 | 2.09M |
| November 24, 2025 | 25 | 25.32 | 25.32 | 25.48 | 25 | 1.99M |
| November 21, 2025 | 26.19 | 24.85 | 24.85 | 26.3 | 24.76 | 3.4M |
| November 20, 2025 | 26.68 | 26.2 | 26.2 | 26.88 | 26.08 | 2.24M |