21.76
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.7 | 21.76 | 21.76 | 21.95 | 21.7 | 2.08M |
| February 12, 2026 | 22.02 | 21.78 | 21.78 | 22.05 | 21.73 | 3.11M |
| February 11, 2026 | 22.23 | 22.02 | 22.02 | 22.24 | 21.98 | 1.93M |
| February 10, 2026 | 22.07 | 22.12 | 22.12 | 22.32 | 22.03 | 2.99M |
| February 09, 2026 | 21.9 | 22.03 | 22.03 | 22.07 | 21.9 | 2.46M |
| February 06, 2026 | 21.85 | 21.84 | 21.84 | 22.1 | 21.8 | 2.91M |
| February 05, 2026 | 21.9 | 21.86 | 21.86 | 21.93 | 21.74 | 2.36M |
| February 04, 2026 | 21.55 | 21.85 | 21.85 | 21.86 | 21.51 | 3.08M |
| February 03, 2026 | 21.55 | 21.59 | 21.59 | 21.62 | 21.31 | 3.06M |
| February 02, 2026 | 21.89 | 21.38 | 21.38 | 22.12 | 21.33 | 5.42M |
| January 30, 2026 | 22.03 | 21.97 | 21.97 | 22.25 | 21.8 | 5.13M |
| January 29, 2026 | 22.21 | 22.05 | 22.05 | 22.48 | 21.93 | 5.13M |
| January 28, 2026 | 22.9 | 22.39 | 22.39 | 22.91 | 22.36 | 6.29M |
| January 27, 2026 | 23.1 | 22.9 | 22.9 | 23.15 | 22.3 | 7.25M |
| January 26, 2026 | 23.2 | 23.1 | 23.1 | 23.4 | 22.76 | 9.79M |
| January 23, 2026 | 22.55 | 23.05 | 23.05 | 23.1 | 22.55 | 9.1M |
| January 22, 2026 | 22.71 | 22.5 | 22.5 | 22.86 | 22.32 | 10.58M |
| January 21, 2026 | 22.74 | 22.76 | 22.76 | 23.9 | 22 | 22.97M |
| January 20, 2026 | 26.53 | 26.23 | 26.23 | 26.75 | 26.02 | 3.78M |
| January 19, 2026 | 26.8 | 26.53 | 26.53 | 26.8 | 26.22 | 3.01M |
| January 16, 2026 | 26.66 | 26.75 | 26.75 | 26.9 | 26.4 | 3.7M |
| January 15, 2026 | 26.87 | 26.66 | 26.66 | 26.98 | 26.64 | 3.21M |
| January 14, 2026 | 26.9 | 26.85 | 26.85 | 27.48 | 26.39 | 6.45M |
| January 13, 2026 | 26.87 | 26.95 | 26.95 | 27.6 | 26.71 | 7.28M |
| January 12, 2026 | 26.96 | 26.84 | 26.84 | 27.21 | 26.66 | 5.21M |
| January 09, 2026 | 26.35 | 26.91 | 26.91 | 26.92 | 26.2 | 5.5M |
| January 08, 2026 | 26.11 | 26.26 | 26.26 | 26.6 | 26 | 3.32M |
| January 07, 2026 | 25.9 | 26.07 | 26.07 | 26.31 | 25.85 | 3.38M |
| January 06, 2026 | 26 | 25.9 | 25.9 | 26.05 | 25.65 | 2.97M |
| January 05, 2026 | 24.78 | 25.87 | 25.87 | 25.95 | 24.78 | 4.53M |
| December 31, 2025 | 24.8 | 24.92 | 24.92 | 24.98 | 24.64 | 1.67M |
| December 30, 2025 | 25.17 | 24.81 | 24.81 | 25.17 | 24.74 | 2.3M |
| December 29, 2025 | 25.55 | 25.17 | 25.17 | 25.6 | 25.08 | 2.16M |
| December 26, 2025 | 25.73 | 25.42 | 25.42 | 25.73 | 25.39 | 2.46M |
| December 25, 2025 | 25.68 | 25.69 | 25.69 | 25.86 | 25.52 | 2.67M |
| December 24, 2025 | 25.4 | 25.59 | 25.59 | 25.63 | 25.26 | 1.88M |
| December 23, 2025 | 25.52 | 25.33 | 25.33 | 25.64 | 25.25 | 1.83M |
| December 22, 2025 | 25.26 | 25.4 | 25.4 | 25.51 | 25.03 | 1.93M |
| December 19, 2025 | 24.88 | 25.25 | 25.25 | 25.31 | 24.71 | 2.5M |
| December 18, 2025 | 24.58 | 24.77 | 24.77 | 25.25 | 24.46 | 2.9M |
| December 17, 2025 | 24.02 | 24.57 | 24.57 | 24.67 | 24.02 | 2.03M |
| December 16, 2025 | 24.8 | 24.38 | 24.38 | 24.91 | 24.24 | 2.74M |
| December 15, 2025 | 25.35 | 24.82 | 24.82 | 25.35 | 24.77 | 1.95M |
| December 12, 2025 | 25.05 | 25.32 | 25.32 | 25.43 | 24.69 | 2.65M |
| December 11, 2025 | 25.67 | 25.23 | 25.23 | 25.7 | 25.15 | 2.33M |
| December 10, 2025 | 25.37 | 25.62 | 25.62 | 25.83 | 25.37 | 3.12M |
| December 09, 2025 | 26 | 25.64 | 25.64 | 26.35 | 25.62 | 4.19M |
| December 08, 2025 | 25.63 | 25.74 | 25.74 | 25.79 | 25.45 | 2.61M |
| December 05, 2025 | 25.36 | 25.51 | 25.51 | 25.55 | 24.87 | 2.82M |
| December 04, 2025 | 25.02 | 25.31 | 25.31 | 25.51 | 24.95 | 2.25M |
| December 03, 2025 | 25.45 | 25.05 | 25.05 | 25.58 | 24.98 | 2.52M |
| December 02, 2025 | 25.78 | 25.44 | 25.44 | 25.78 | 25.41 | 1.98M |
| December 01, 2025 | 25.96 | 25.82 | 25.82 | 26.06 | 25.6 | 2M |
| November 28, 2025 | 25.7 | 25.88 | 25.88 | 25.98 | 25.56 | 2.05M |
| November 27, 2025 | 25.58 | 25.7 | 25.7 | 26.06 | 25.5 | 2.09M |
| November 26, 2025 | 25.7 | 25.58 | 25.58 | 26.15 | 25.53 | 2.9M |
| November 25, 2025 | 25.43 | 25.67 | 25.67 | 25.94 | 25.27 | 3.02M |
| November 24, 2025 | 24.94 | 25.28 | 25.28 | 25.35 | 24.9 | 2.81M |
| November 21, 2025 | 25.65 | 24.88 | 24.88 | 25.9 | 24.85 | 4.23M |
| November 20, 2025 | 26.6 | 25.9 | 25.9 | 26.71 | 25.9 | 3.42M |