20.31
+0.69(+3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.52 | 20.31 | 20.31 | 20.64 | 19.46 | 249.91M |
| February 12, 2026 | 19.85 | 19.62 | 19.62 | 20.53 | 19.56 | 241.75M |
| February 11, 2026 | 19.24 | 20.21 | 20.21 | 20.88 | 18.8 | 368.23M |
| February 10, 2026 | 17.75 | 19.53 | 19.53 | 19.53 | 17.53 | 231.17M |
| February 09, 2026 | 17.41 | 17.75 | 17.75 | 17.93 | 17.38 | 133.59M |
| February 06, 2026 | 16.56 | 17.42 | 17.42 | 17.98 | 16.5 | 173.22M |
| February 05, 2026 | 17.02 | 16.65 | 16.65 | 17.08 | 16.55 | 85.55M |
| February 04, 2026 | 17.3 | 17.19 | 17.19 | 17.39 | 17.02 | 95.86M |
| February 03, 2026 | 17.3 | 17.52 | 17.52 | 17.55 | 16.91 | 128.83M |
| February 02, 2026 | 17.06 | 17.24 | 17.24 | 17.92 | 17.06 | 149.81M |
| January 30, 2026 | 17.19 | 17.23 | 17.23 | 17.58 | 16.73 | 126.41M |
| January 29, 2026 | 17.74 | 17.2 | 17.2 | 17.93 | 17.11 | 133.79M |
| January 28, 2026 | 18.33 | 17.8 | 17.8 | 18.33 | 17.51 | 148.2M |
| January 27, 2026 | 18.7 | 18.51 | 18.51 | 18.91 | 18.06 | 149.55M |
| January 26, 2026 | 19.81 | 18.81 | 18.81 | 20.3 | 18.61 | 199.38M |
| January 23, 2026 | 19.72 | 19.69 | 19.69 | 20.68 | 19.51 | 206.03M |
| January 22, 2026 | 20.06 | 19.68 | 19.68 | 20.84 | 19.49 | 234.31M |
| January 21, 2026 | 19.1 | 20.06 | 20.06 | 20.43 | 18.89 | 282.44M |
| January 20, 2026 | 19.22 | 19.46 | 19.46 | 19.85 | 18.89 | 224.47M |
| January 19, 2026 | 19.43 | 19.42 | 19.42 | 19.99 | 18.81 | 295.28M |
| January 16, 2026 | 18.21 | 19.26 | 19.26 | 19.79 | 18.21 | 342.53M |
| January 15, 2026 | 18.56 | 17.99 | 17.99 | 18.78 | 17.76 | 228.25M |
| January 14, 2026 | 18.96 | 18.79 | 18.79 | 20.09 | 18.53 | 316.32M |
| January 13, 2026 | 20.11 | 18.95 | 18.95 | 20.96 | 18.46 | 347.84M |
| January 12, 2026 | 19.85 | 20.45 | 20.45 | 21.8 | 19.5 | 359.07M |
| January 09, 2026 | 18.33 | 19.85 | 19.85 | 20.36 | 18.12 | 353.51M |
| January 08, 2026 | 17.34 | 18.51 | 18.51 | 19.1 | 17.2 | 339.25M |
| January 07, 2026 | 17.5 | 17.82 | 17.82 | 19.11 | 17.4 | 359.15M |
| January 06, 2026 | 16.71 | 18.09 | 18.09 | 18.72 | 16.5 | 422.77M |
| January 05, 2026 | 16.5 | 17.02 | 17.02 | 17.57 | 16.5 | 381.22M |
| December 31, 2025 | 16.59 | 17.2 | 17.2 | 17.26 | 15.89 | 476.74M |
| December 30, 2025 | 13.88 | 15.69 | 15.69 | 15.69 | 13.8 | 235.39M |
| December 29, 2025 | 13.63 | 14.26 | 14.26 | 14.98 | 13.47 | 278.91M |
| December 26, 2025 | 13.5 | 13.63 | 13.63 | 14.11 | 13.43 | 309.93M |
| December 25, 2025 | 12.4 | 13.44 | 13.44 | 13.44 | 12.39 | 150.34M |
| December 24, 2025 | 11.68 | 12.22 | 12.22 | 12.58 | 11.68 | 138.45M |
| December 23, 2025 | 11.66 | 11.76 | 11.76 | 12.15 | 11.64 | 113.42M |
| December 22, 2025 | 11.52 | 11.64 | 11.64 | 11.77 | 11.43 | 85.27M |
| December 19, 2025 | 11.26 | 11.41 | 11.41 | 11.53 | 11.26 | 50.56M |
| December 18, 2025 | 11.21 | 11.25 | 11.25 | 11.58 | 11.19 | 53.53M |
| December 17, 2025 | 11.1 | 11.35 | 11.35 | 11.41 | 11.1 | 49.89M |
| December 16, 2025 | 11.56 | 11.14 | 11.14 | 11.6 | 11.02 | 61.07M |
| December 15, 2025 | 11.61 | 11.45 | 11.45 | 11.73 | 11.45 | 52.21M |
| December 12, 2025 | 11.77 | 11.76 | 11.76 | 11.83 | 11.59 | 55.88M |
| December 11, 2025 | 12.1 | 11.77 | 11.77 | 12.17 | 11.73 | 71.5M |
| December 10, 2025 | 12.12 | 12.08 | 12.08 | 12.22 | 12 | 66.49M |
| December 09, 2025 | 12.41 | 12.23 | 12.23 | 12.54 | 12.14 | 86.91M |
| December 08, 2025 | 12.47 | 12.51 | 12.51 | 12.65 | 12.26 | 111.88M |
| December 05, 2025 | 12.61 | 12.39 | 12.39 | 12.72 | 12.05 | 137.07M |
| December 04, 2025 | 12.5 | 12.75 | 12.75 | 13.6 | 12.5 | 151.01M |
| December 03, 2025 | 12.88 | 12.99 | 12.99 | 13.24 | 12.7 | 140.22M |
| December 02, 2025 | 12.56 | 13.04 | 13.04 | 13.2 | 12.51 | 164.53M |
| December 01, 2025 | 12.4 | 12.6 | 12.6 | 12.98 | 12.38 | 128.69M |
| November 28, 2025 | 12.5 | 12.53 | 12.53 | 12.74 | 12.25 | 132.52M |
| November 27, 2025 | 11.81 | 12.7 | 12.7 | 12.96 | 11.72 | 208.13M |
| November 26, 2025 | 11.63 | 12 | 12 | 12.29 | 11.49 | 141.55M |
| November 25, 2025 | 11.89 | 11.79 | 11.79 | 12.12 | 11.73 | 117.49M |
| November 24, 2025 | 11.55 | 11.82 | 11.82 | 12 | 11.3 | 115.97M |
| November 21, 2025 | 11.3 | 11.64 | 11.64 | 12.1 | 11.22 | 162.76M |
| November 20, 2025 | 11.87 | 11.56 | 11.56 | 11.97 | 11.54 | 87.89M |