21.68
-0.21(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.84 | 21.68 | 21.68 | 22.36 | 21.65 | 18.92M |
| February 12, 2026 | 22.3 | 21.89 | 21.89 | 22.67 | 21.86 | 26.72M |
| February 11, 2026 | 23.08 | 22.43 | 22.43 | 23.39 | 22.42 | 33.02M |
| February 10, 2026 | 24.72 | 23.3 | 23.3 | 24.72 | 23.03 | 48.89M |
| February 09, 2026 | 23.73 | 24.96 | 24.96 | 24.96 | 23.3 | 60.54M |
| February 06, 2026 | 22.8 | 23.53 | 23.53 | 24.08 | 22.7 | 54.3M |
| February 05, 2026 | 22.49 | 23.03 | 23.03 | 23.38 | 22.41 | 39.25M |
| February 04, 2026 | 22.68 | 22.84 | 22.84 | 23.36 | 22.51 | 37.16M |
| February 03, 2026 | 22.04 | 22.81 | 22.81 | 23.09 | 21.8 | 47.72M |
| February 02, 2026 | 21.48 | 22.03 | 22.03 | 22.71 | 21.48 | 37.58M |
| January 30, 2026 | 21.7 | 21.55 | 21.55 | 21.97 | 21.11 | 25.46M |
| January 29, 2026 | 22.24 | 21.82 | 21.82 | 22.5 | 21.8 | 29.06M |
| January 28, 2026 | 22.87 | 22.33 | 22.33 | 23.13 | 22.17 | 33.86M |
| January 27, 2026 | 23.16 | 22.94 | 22.94 | 23.66 | 22.58 | 36.61M |
| January 26, 2026 | 25.3 | 23.27 | 23.27 | 25.39 | 23.24 | 53.69M |
| January 23, 2026 | 23.74 | 24.92 | 24.92 | 25.19 | 23.59 | 64.99M |
| January 22, 2026 | 22.9 | 23.41 | 23.41 | 23.58 | 22.3 | 50.96M |
| January 21, 2026 | 22.86 | 22.65 | 22.65 | 23.84 | 22.62 | 65.92M |
| January 20, 2026 | 24.16 | 24.11 | 24.11 | 25.2 | 24.11 | 43.7M |
| January 19, 2026 | 24.82 | 26.79 | 26.79 | 26.86 | 24.8 | 78.02M |
| January 16, 2026 | 24.35 | 25.44 | 25.44 | 26.13 | 24.2 | 87.23M |
| January 15, 2026 | 25.65 | 23.75 | 23.75 | 25.71 | 23.75 | 61.85M |
| January 14, 2026 | 27 | 26.39 | 26.39 | 29.27 | 25.71 | 91.94M |
| January 13, 2026 | 29.93 | 27.95 | 27.95 | 29.94 | 27.95 | 62.3M |
| January 12, 2026 | 29.25 | 31.05 | 31.05 | 31.9 | 29.23 | 118.49M |
| January 09, 2026 | 31.25 | 29 | 29 | 31.25 | 28.8 | 148.04M |
| January 08, 2026 | 25.41 | 28.41 | 28.41 | 28.41 | 25.38 | 42.57M |
| January 07, 2026 | 23.19 | 25.83 | 25.83 | 26.63 | 22.95 | 130.87M |
| January 06, 2026 | 22.77 | 24.21 | 24.21 | 25.69 | 22.01 | 124.76M |
| January 05, 2026 | 24.63 | 23.45 | 23.45 | 25.18 | 23 | 100.93M |
| December 31, 2025 | 24.45 | 24.04 | 24.04 | 24.87 | 22.44 | 141.85M |
| December 30, 2025 | 22.07 | 24.38 | 24.38 | 24.38 | 21.68 | 107.24M |
| December 29, 2025 | 23.68 | 22.16 | 22.16 | 23.89 | 22 | 120.34M |
| December 26, 2025 | 24 | 23.86 | 23.86 | 25.48 | 22.71 | 163.65M |
| December 25, 2025 | 20.87 | 23.16 | 23.16 | 23.16 | 20.66 | 132.78M |
| December 24, 2025 | 19.38 | 21.05 | 21.05 | 21.25 | 19.38 | 131.01M |
| December 23, 2025 | 21.31 | 19.84 | 19.84 | 23.13 | 19.83 | 149.51M |
| December 22, 2025 | 21.21 | 21.03 | 21.03 | 21.36 | 19.78 | 97.13M |
| December 19, 2025 | 21.41 | 21.17 | 21.17 | 21.8 | 20.19 | 121.68M |
| December 18, 2025 | 20.8 | 21.25 | 21.25 | 22.88 | 20.06 | 152.72M |
| December 17, 2025 | 19.8 | 20.8 | 20.8 | 21.7 | 19.58 | 156.19M |
| December 16, 2025 | 19.45 | 19.77 | 19.77 | 19.77 | 19.15 | 72.14M |
| December 15, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 7.91M |
| December 12, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 5.28M |
| December 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 16.12M |
| December 10, 2025 | 14.09 | 13.5 | 13.5 | 14.09 | 13.09 | 99.16M |
| December 09, 2025 | 12.79 | 12.81 | 12.81 | 13.08 | 12.71 | 19.96M |
| December 08, 2025 | 12.69 | 12.85 | 12.85 | 12.9 | 12.5 | 26.82M |
| December 05, 2025 | 12.13 | 12.68 | 12.68 | 12.75 | 12 | 26.5M |
| December 04, 2025 | 11.27 | 12.12 | 12.12 | 12.15 | 11.27 | 12.61M |
| December 03, 2025 | 11.75 | 11.82 | 11.82 | 11.92 | 11.71 | 8.02M |
| December 02, 2025 | 11.59 | 11.72 | 11.72 | 11.85 | 11.49 | 7.41M |
| December 01, 2025 | 11.54 | 11.69 | 11.69 | 12 | 11.54 | 8.89M |
| November 28, 2025 | 11.27 | 11.53 | 11.53 | 11.54 | 11.25 | 6.39M |
| November 27, 2025 | 11.12 | 11.27 | 11.27 | 11.35 | 11.11 | 6.92M |
| November 26, 2025 | 11.47 | 11.16 | 11.16 | 11.51 | 11.12 | 11.99M |
| November 25, 2025 | 11.58 | 11.5 | 11.5 | 11.76 | 11.45 | 7.71M |
| November 24, 2025 | 11.3 | 11.48 | 11.48 | 11.55 | 11.27 | 5.97M |
| November 21, 2025 | 11.72 | 11.27 | 11.27 | 11.78 | 11.18 | 10.02M |
| November 20, 2025 | 11.9 | 11.79 | 11.79 | 11.97 | 11.77 | 4.76M |