23.48
-0.44(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.01 | 23.48 | 23.48 | 24.05 | 23.46 | 3.55M |
| February 12, 2026 | 24.8 | 23.92 | 23.92 | 24.8 | 23.9 | 5.22M |
| February 11, 2026 | 25.1 | 24.86 | 24.86 | 25.39 | 24.8 | 5.41M |
| February 10, 2026 | 24.28 | 25.41 | 25.41 | 26.09 | 23.74 | 11.58M |
| February 09, 2026 | 22.4 | 24.17 | 24.17 | 24.28 | 22.37 | 7.96M |
| February 06, 2026 | 22.35 | 22.26 | 22.26 | 22.72 | 21.97 | 2.26M |
| February 05, 2026 | 22.19 | 22.19 | 22.19 | 22.73 | 22.12 | 2.01M |
| February 04, 2026 | 22.52 | 22.34 | 22.34 | 22.79 | 22.07 | 2.41M |
| February 03, 2026 | 22.23 | 22.44 | 22.44 | 22.48 | 22.07 | 2.22M |
| February 02, 2026 | 22.51 | 22.1 | 22.1 | 23.02 | 22.02 | 2.91M |
| January 30, 2026 | 23.18 | 22.79 | 22.79 | 23.38 | 22.45 | 3.24M |
| January 29, 2026 | 23.87 | 23.16 | 23.16 | 24.4 | 23.04 | 3.68M |
| January 28, 2026 | 24.5 | 23.96 | 23.96 | 24.87 | 23.81 | 4.37M |
| January 27, 2026 | 23.3 | 24.51 | 24.51 | 24.9 | 22.85 | 7.92M |
| January 26, 2026 | 24.48 | 23.3 | 23.3 | 24.58 | 23.18 | 5.12M |
| January 23, 2026 | 24.2 | 24.28 | 24.28 | 24.59 | 23.95 | 4.06M |
| January 22, 2026 | 23.28 | 24.12 | 24.12 | 24.5 | 23.1 | 5.63M |
| January 21, 2026 | 23.06 | 23.27 | 23.27 | 23.55 | 23 | 2.87M |
| January 20, 2026 | 23.6 | 23.2 | 23.2 | 23.87 | 22.85 | 4.56M |
| January 19, 2026 | 22.97 | 23.6 | 23.6 | 23.88 | 22.92 | 4.87M |
| January 16, 2026 | 23.08 | 23.09 | 23.09 | 23.79 | 22.9 | 3.52M |
| January 15, 2026 | 22.85 | 23.09 | 23.09 | 23.5 | 22.68 | 3.3M |
| January 14, 2026 | 23.05 | 22.99 | 22.99 | 23.8 | 22.63 | 6.01M |
| January 13, 2026 | 22.99 | 22.95 | 22.95 | 23.41 | 22.7 | 5.41M |
| January 12, 2026 | 23.19 | 22.81 | 22.81 | 23.5 | 22.49 | 7.86M |
| January 09, 2026 | 22.55 | 23.11 | 23.11 | 23.19 | 22.4 | 7.73M |
| January 08, 2026 | 21.55 | 22.56 | 22.56 | 22.9 | 21.39 | 7.92M |
| January 07, 2026 | 21.56 | 21.6 | 21.6 | 21.67 | 21.17 | 4.17M |
| January 06, 2026 | 21.5 | 21.59 | 21.59 | 22.48 | 21.5 | 5.05M |
| January 05, 2026 | 20.49 | 21.56 | 21.56 | 21.87 | 20.34 | 6.48M |
| December 31, 2025 | 20.41 | 20.31 | 20.31 | 20.53 | 20.07 | 2.08M |
| December 30, 2025 | 20.79 | 20.28 | 20.28 | 20.79 | 20.26 | 2.69M |
| December 29, 2025 | 20.71 | 20.6 | 20.6 | 21.02 | 20.55 | 2.92M |
| December 26, 2025 | 21.21 | 20.79 | 20.79 | 21.48 | 20.55 | 3.61M |
| December 25, 2025 | 21.2 | 21.34 | 21.34 | 21.39 | 20.92 | 2.4M |
| December 24, 2025 | 20.88 | 21.25 | 21.25 | 21.44 | 20.83 | 3.46M |
| December 23, 2025 | 21.91 | 21.09 | 21.09 | 21.91 | 20.92 | 5.53M |
| December 22, 2025 | 20.19 | 22.04 | 22.04 | 22.29 | 20.19 | 10.08M |
| December 19, 2025 | 19.76 | 20.18 | 20.18 | 20.3 | 19.65 | 2.45M |
| December 18, 2025 | 19.54 | 19.68 | 19.68 | 19.93 | 19.46 | 2.12M |
| December 17, 2025 | 19.7 | 19.65 | 19.65 | 19.99 | 18.96 | 4.49M |
| December 16, 2025 | 20.03 | 19.88 | 19.88 | 20.12 | 19.6 | 2.86M |
| December 15, 2025 | 19.65 | 20.02 | 20.02 | 20.43 | 19.32 | 4.04M |
| December 12, 2025 | 19.84 | 19.64 | 19.64 | 19.96 | 19.39 | 3.1M |
| December 11, 2025 | 20.02 | 19.8 | 19.8 | 20.35 | 19.7 | 3.53M |
| December 10, 2025 | 20.17 | 20.04 | 20.04 | 20.93 | 19.95 | 6.32M |
| December 09, 2025 | 19.55 | 20.27 | 20.27 | 20.46 | 19.5 | 5.01M |
| December 08, 2025 | 19.71 | 19.64 | 19.64 | 19.77 | 19.49 | 2.48M |
| December 05, 2025 | 19.25 | 19.58 | 19.58 | 19.59 | 19.11 | 1.8M |
| December 04, 2025 | 19.36 | 19.25 | 19.25 | 19.53 | 19.16 | 2.01M |
| December 03, 2025 | 19.72 | 19.47 | 19.47 | 19.92 | 19.28 | 2.78M |
| December 02, 2025 | 20.03 | 19.8 | 19.8 | 20.05 | 19.65 | 1.84M |
| December 01, 2025 | 20.2 | 19.97 | 19.97 | 20.52 | 19.95 | 2.53M |
| November 28, 2025 | 20.02 | 20.13 | 20.13 | 20.25 | 19.74 | 1.79M |
| November 27, 2025 | 20.01 | 20.05 | 20.05 | 20.27 | 19.87 | 2.61M |
| November 26, 2025 | 20 | 19.84 | 19.84 | 20.4 | 19.77 | 3.09M |
| November 25, 2025 | 20.19 | 20.47 | 20.47 | 20.9 | 20 | 3.65M |
| November 24, 2025 | 19.59 | 19.82 | 19.82 | 19.97 | 19.48 | 2.42M |
| November 21, 2025 | 20.43 | 19.36 | 19.36 | 20.59 | 19.31 | 3.63M |
| November 20, 2025 | 20.63 | 20.45 | 20.45 | 21.12 | 20.24 | 3.04M |