23.54
-0.2(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.5 | 23.54 | 23.54 | 23.62 | 23.48 | 366,500 |
| February 16, 2026 | 23.66 | 23.74 | 23.74 | 23.74 | 23.58 | 7,000 |
| February 13, 2026 | 23.7 | 23.68 | 23.68 | 23.8 | 23.56 | 714,000 |
| February 12, 2026 | 24.2 | 24.04 | 24.04 | 24.2 | 23.98 | 525,000 |
| February 11, 2026 | 24.3 | 24.28 | 24.28 | 24.3 | 24.28 | 6,000 |
| February 10, 2026 | 24.22 | 24.2 | 24.2 | 24.4 | 24.14 | 1.17M |
| February 09, 2026 | 24.14 | 24.14 | 24.14 | 24.22 | 24.08 | 91,000 |
| February 06, 2026 | 23.62 | 23.76 | 23.76 | 23.88 | 23.56 | 33,500 |
| February 05, 2026 | 23.88 | 24.06 | 24.06 | 24.06 | 23.68 | 119,500 |
| February 04, 2026 | 23.9 | 24.02 | 24.02 | 24.1 | 23.9 | 180,000 |
| February 03, 2026 | 24.16 | 23.98 | 23.98 | 24.26 | 23.7 | 434,000 |
| February 02, 2026 | 24.24 | 23.98 | 23.98 | 24.24 | 23.8 | 809,000 |
| January 30, 2026 | 24.88 | 24.58 | 24.58 | 24.88 | 24.58 | 113,500 |
| January 29, 2026 | 24.88 | 25.08 | 25.08 | 25.18 | 24.88 | 253,500 |
| January 28, 2026 | 24.52 | 24.92 | 24.92 | 24.94 | 24.52 | 1.1M |
| January 27, 2026 | 24.24 | 24.38 | 24.38 | 24.46 | 24.18 | 365,000 |
| January 26, 2026 | 24.04 | 24.04 | 24.04 | 24.2 | 24.04 | 83,500 |
| January 23, 2026 | 24.16 | 24.08 | 24.08 | 24.18 | 24.04 | 17,500 |
| January 22, 2026 | 23.94 | 23.94 | 23.94 | 23.96 | 23.88 | 61,002 |
| January 21, 2026 | 23.82 | 23.94 | 23.94 | 23.94 | 23.8 | 21,502 |
| January 20, 2026 | 23.94 | 23.8 | 23.8 | 23.94 | 23.78 | 127,000 |
| January 19, 2026 | 23.94 | 23.9 | 23.9 | 24 | 23.9 | 313,500 |
| January 16, 2026 | 23.6 | 24.12 | 24.12 | 24.48 | 23.6 | 519,000 |
| January 15, 2026 | 24.48 | 24.3 | 24.3 | 24.48 | 24.24 | 132,000 |
| January 14, 2026 | 24.5 | 24.34 | 24.34 | 24.5 | 24.16 | 785,500 |
| January 13, 2026 | 24.32 | 24.14 | 24.14 | 24.42 | 24.14 | 1.04M |
| January 12, 2026 | 23.66 | 23.96 | 23.96 | 23.96 | 23.66 | 1.04M |
| January 09, 2026 | 23.62 | 23.64 | 23.64 | 23.72 | 23.62 | 7,500 |
| January 08, 2026 | 23.8 | 23.62 | 23.62 | 23.8 | 23.48 | 229,000 |
| January 07, 2026 | 24.02 | 23.9 | 23.9 | 24.02 | 23.86 | 5,000 |
| January 06, 2026 | 23.96 | 24.1 | 24.1 | 24.24 | 23.96 | 702,500 |
| January 05, 2026 | 23.76 | 23.78 | 23.78 | 23.84 | 23.76 | 51,500 |
| January 02, 2026 | 23.3 | 23.74 | 23.74 | 23.74 | 23.3 | 217,000 |
| December 31, 2025 | 23.34 | 23.16 | 23.16 | 23.34 | 23.16 | 98,000 |
| December 30, 2025 | 23.28 | 23.38 | 23.38 | 23.44 | 23.28 | 87,000 |
| December 29, 2025 | 23.62 | 23.3 | 23.3 | 23.68 | 23.3 | 150,027 |
| December 24, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 |
| December 23, 2025 | 23.54 | 23.44 | 23.44 | 23.56 | 23.44 | 196,500 |
| December 22, 2025 | 23.5 | 23.48 | 23.48 | 23.5 | 23.42 | 36,000 |
| December 19, 2025 | 23.3 | 23.42 | 23.42 | 23.46 | 23.3 | 153,500 |
| December 18, 2025 | 23.1 | 23.26 | 23.26 | 23.28 | 23.1 | 103,000 |
| December 17, 2025 | 23 | 23.24 | 23.24 | 23.24 | 23 | 139,510 |
| December 16, 2025 | 23.2 | 23.02 | 23.02 | 23.2 | 22.9 | 357,500 |
| December 15, 2025 | 23.5 | 23.4 | 23.4 | 23.54 | 23.4 | 36,000 |
| December 12, 2025 | 23.52 | 23.72 | 23.72 | 23.74 | 23.52 | 28,004 |
| December 11, 2025 | 23.54 | 23.36 | 23.36 | 23.54 | 23.34 | 1.06M |
| December 10, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 23.12 | 51,000 |
| December 09, 2025 | 23.5 | 23.26 | 23.26 | 23.5 | 23.26 | 112,500 |
| December 08, 2025 | 23.74 | 23.6 | 23.6 | 23.74 | 23.6 | 56,000 |
| December 05, 2025 | 23.64 | 23.88 | 23.88 | 23.88 | 23.64 | 170,000 |
| December 04, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.58 | 44,000 |
| December 03, 2025 | 23.8 | 23.52 | 23.52 | 23.8 | 23.52 | 113,500 |
| December 02, 2025 | 23.94 | 23.82 | 23.82 | 24 | 23.76 | 58,500 |
| December 01, 2025 | 23.78 | 23.72 | 23.72 | 23.88 | 23.72 | 100,500 |
| November 28, 2025 | 23.66 | 23.68 | 23.68 | 23.68 | 23.64 | 114,000 |
| November 27, 2025 | 23.8 | 23.76 | 23.76 | 23.86 | 23.68 | 226,500 |
| November 26, 2025 | 23.86 | 23.74 | 23.74 | 23.86 | 23.74 | 7,000 |
| November 25, 2025 | 23.8 | 23.76 | 23.76 | 23.86 | 23.7 | 66,500 |
| November 24, 2025 | 23.4 | 23.56 | 23.56 | 23.64 | 23.4 | 91,500 |
| November 21, 2025 | 23.6 | 23.16 | 23.16 | 23.6 | 23.16 | 408,000 |