20.60
-1.05(-4.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.41 | 20.6 | 20.6 | 21.49 | 20.6 | 25.51M |
| February 12, 2026 | 21.03 | 21.65 | 21.65 | 22.37 | 20.97 | 35M |
| February 11, 2026 | 20.15 | 20.49 | 20.49 | 20.57 | 20.04 | 15.52M |
| February 10, 2026 | 20 | 20.14 | 20.14 | 20.2 | 19.75 | 15.2M |
| February 09, 2026 | 19.8 | 20 | 20 | 20.33 | 19.55 | 19.3M |
| February 06, 2026 | 19.17 | 19.43 | 19.43 | 19.7 | 19.02 | 19.15M |
| February 05, 2026 | 19.83 | 19.3 | 19.3 | 19.97 | 19.25 | 18.55M |
| February 04, 2026 | 19.68 | 19.9 | 19.9 | 20.04 | 19.6 | 21.29M |
| February 03, 2026 | 18.75 | 19.8 | 19.8 | 19.9 | 18.7 | 34.03M |
| February 02, 2026 | 19.18 | 18.55 | 18.55 | 19.24 | 18.46 | 18.08M |
| January 30, 2026 | 19.35 | 18.93 | 18.93 | 19.52 | 18.64 | 20.61M |
| January 29, 2026 | 19.22 | 19.43 | 19.43 | 19.56 | 19.1 | 26.91M |
| January 28, 2026 | 18.68 | 19.29 | 19.29 | 19.63 | 18.62 | 36.13M |
| January 27, 2026 | 17.61 | 18.6 | 18.6 | 18.74 | 17.52 | 38.3M |
| January 26, 2026 | 17.61 | 17.63 | 17.63 | 17.92 | 17.61 | 17.24M |
| January 23, 2026 | 17.5 | 17.55 | 17.55 | 17.7 | 17.45 | 13.36M |
| January 22, 2026 | 17.24 | 17.43 | 17.43 | 17.5 | 17.22 | 12.64M |
| January 21, 2026 | 17.01 | 17.3 | 17.3 | 17.35 | 16.97 | 16.26M |
| January 20, 2026 | 17.01 | 17.07 | 17.07 | 17.15 | 16.93 | 13.14M |
| January 19, 2026 | 16.66 | 17.01 | 17.01 | 17.09 | 16.62 | 20.68M |
| January 16, 2026 | 16.73 | 16.66 | 16.66 | 16.82 | 16.61 | 10.52M |
| January 15, 2026 | 16.63 | 16.73 | 16.73 | 16.87 | 16.6 | 11.52M |
| January 14, 2026 | 16.77 | 16.63 | 16.63 | 16.84 | 16.52 | 17.84M |
| January 13, 2026 | 16.92 | 16.76 | 16.76 | 16.95 | 16.73 | 15.51M |
| January 12, 2026 | 16.95 | 16.92 | 16.92 | 16.97 | 16.74 | 13.13M |
| January 09, 2026 | 16.82 | 16.89 | 16.89 | 17.04 | 16.82 | 12.44M |
| January 08, 2026 | 16.94 | 16.8 | 16.8 | 16.96 | 16.73 | 15.07M |
| January 07, 2026 | 17.11 | 17 | 17 | 17.21 | 16.96 | 11.14M |
| January 06, 2026 | 16.9 | 17.17 | 17.17 | 17.25 | 16.87 | 17.72M |
| January 05, 2026 | 16.91 | 16.88 | 16.88 | 16.96 | 16.76 | 13.21M |
| December 31, 2025 | 16.73 | 16.9 | 16.9 | 17.15 | 16.73 | 20.42M |
| December 30, 2025 | 16.54 | 16.58 | 16.58 | 16.78 | 16.45 | 11.43M |
| December 29, 2025 | 16.8 | 16.62 | 16.62 | 16.81 | 16.58 | 10.02M |
| December 26, 2025 | 16.87 | 16.82 | 16.82 | 16.95 | 16.75 | 6.97M |
| December 25, 2025 | 16.72 | 16.85 | 16.85 | 16.93 | 16.67 | 7.46M |
| December 24, 2025 | 16.8 | 16.68 | 16.68 | 16.82 | 16.6 | 12.94M |
| December 23, 2025 | 17.17 | 16.82 | 16.82 | 17.18 | 16.74 | 14.19M |
| December 22, 2025 | 17.18 | 17.1 | 17.1 | 17.38 | 17.09 | 9.59M |
| December 19, 2025 | 16.91 | 17 | 17 | 17.22 | 16.87 | 12.96M |
| December 18, 2025 | 17.02 | 16.89 | 16.89 | 17.06 | 16.81 | 8.54M |
| December 17, 2025 | 16.95 | 17.11 | 17.11 | 17.16 | 16.88 | 7.69M |
| December 16, 2025 | 17.22 | 17.01 | 17.01 | 17.28 | 16.94 | 6.93M |
| December 15, 2025 | 17 | 17.21 | 17.21 | 17.28 | 16.88 | 9.04M |
| December 12, 2025 | 16.89 | 17.05 | 17.05 | 17.1 | 16.86 | 6.09M |
| December 11, 2025 | 17.03 | 16.95 | 16.95 | 17.16 | 16.93 | 5.5M |
| December 10, 2025 | 16.81 | 17.03 | 17.03 | 17.07 | 16.71 | 6.65M |
| December 09, 2025 | 17.09 | 16.81 | 16.81 | 17.16 | 16.8 | 8.78M |
| December 08, 2025 | 17.41 | 17.09 | 17.09 | 17.46 | 17.01 | 12.85M |
| December 05, 2025 | 17.05 | 17.4 | 17.4 | 17.42 | 17.01 | 12.34M |
| December 04, 2025 | 16.34 | 17.02 | 17.02 | 17.15 | 16.34 | 5.97M |
| December 03, 2025 | 17 | 17 | 17 | 17.13 | 16.93 | 7.01M |
| December 02, 2025 | 16.82 | 17.01 | 17.01 | 17.2 | 16.77 | 14.22M |
| December 01, 2025 | 16.74 | 16.81 | 16.81 | 16.81 | 16.57 | 12.73M |
| November 28, 2025 | 16.34 | 16.7 | 16.7 | 16.73 | 16.3 | 13.04M |
| November 27, 2025 | 16.55 | 16.34 | 16.34 | 16.55 | 16.3 | 15.32M |
| November 26, 2025 | 16.62 | 16.56 | 16.56 | 16.72 | 16.45 | 10.29M |
| November 25, 2025 | 16.68 | 16.59 | 16.59 | 16.71 | 16.56 | 10.29M |
| November 24, 2025 | 16.68 | 16.57 | 16.57 | 16.75 | 16.47 | 8.99M |
| November 21, 2025 | 17.11 | 16.56 | 16.56 | 17.17 | 16.55 | 15.51M |
| November 20, 2025 | 17.33 | 17.2 | 17.2 | 17.35 | 17.17 | 6.49M |