20.23
-0.46(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.69 | 20.23 | 20.23 | 20.76 | 20.2 | 2.77M |
| February 12, 2026 | 20.49 | 20.69 | 20.69 | 20.86 | 20.33 | 3.48M |
| February 11, 2026 | 20.33 | 20.41 | 20.41 | 20.58 | 20.22 | 2.54M |
| February 10, 2026 | 20.31 | 20.32 | 20.32 | 20.5 | 20.08 | 2.55M |
| February 09, 2026 | 20.4 | 20.35 | 20.35 | 20.44 | 20.08 | 3.04M |
| February 06, 2026 | 19.85 | 20.2 | 20.2 | 20.45 | 19.7 | 2.89M |
| February 05, 2026 | 20.45 | 19.94 | 19.94 | 20.51 | 19.86 | 3.54M |
| February 04, 2026 | 20.4 | 20.51 | 20.51 | 20.93 | 20.3 | 3.68M |
| February 03, 2026 | 20.21 | 20.4 | 20.4 | 20.48 | 20.01 | 3.91M |
| February 02, 2026 | 19.92 | 20.2 | 20.2 | 20.7 | 19.92 | 4.99M |
| January 30, 2026 | 20.1 | 19.99 | 19.99 | 20.32 | 19.5 | 5.34M |
| January 29, 2026 | 20.44 | 20.04 | 20.04 | 20.6 | 19.9 | 4.54M |
| January 28, 2026 | 20.78 | 20.43 | 20.43 | 20.8 | 20.32 | 3.67M |
| January 27, 2026 | 21.11 | 20.78 | 20.78 | 21.33 | 20.18 | 7.13M |
| January 26, 2026 | 21.24 | 21.11 | 21.11 | 21.78 | 21.01 | 7.77M |
| January 23, 2026 | 21.68 | 21.25 | 21.25 | 21.8 | 21.18 | 10.51M |
| January 22, 2026 | 20.72 | 21.55 | 21.55 | 22.6 | 20.72 | 11.63M |
| January 21, 2026 | 21.42 | 20.7 | 20.7 | 21.57 | 20.6 | 10.27M |
| January 20, 2026 | 21.34 | 21.69 | 21.69 | 22.1 | 21.08 | 12.52M |
| January 19, 2026 | 20.92 | 21.28 | 21.28 | 21.69 | 20.91 | 7.61M |
| January 16, 2026 | 21.27 | 21.08 | 21.08 | 21.53 | 20.85 | 8.16M |
| January 15, 2026 | 20.61 | 20.9 | 20.9 | 20.99 | 20.57 | 5.37M |
| January 14, 2026 | 21.06 | 20.79 | 20.79 | 21.41 | 20.33 | 9.98M |
| January 13, 2026 | 21.22 | 20.86 | 20.86 | 21.57 | 20.8 | 8.03M |
| January 12, 2026 | 20.88 | 21.2 | 21.2 | 21.8 | 20.61 | 10.7M |
| January 09, 2026 | 20.68 | 20.81 | 20.81 | 20.89 | 20.38 | 6.8M |
| January 08, 2026 | 20.45 | 20.68 | 20.68 | 20.89 | 20.3 | 6.74M |
| January 07, 2026 | 20.35 | 20.6 | 20.6 | 20.78 | 20.05 | 7.3M |
| January 06, 2026 | 19.95 | 20.33 | 20.33 | 20.75 | 19.88 | 7.06M |
| January 05, 2026 | 20.37 | 19.94 | 19.94 | 20.45 | 19.85 | 6.45M |
| December 31, 2025 | 20.29 | 20.31 | 20.31 | 20.54 | 20.01 | 6.97M |
| December 30, 2025 | 20.25 | 20.03 | 20.03 | 20.5 | 20.01 | 6.21M |
| December 29, 2025 | 20.28 | 20.4 | 20.4 | 20.68 | 19.8 | 11.88M |
| December 26, 2025 | 20.01 | 20.49 | 20.49 | 21.03 | 19.62 | 19.5M |
| December 25, 2025 | 17.9 | 19.62 | 19.62 | 19.62 | 17.88 | 10.36M |
| December 24, 2025 | 17.79 | 17.84 | 17.84 | 17.9 | 17.39 | 4.38M |
| December 23, 2025 | 17.6 | 17.79 | 17.79 | 17.91 | 17.33 | 4.38M |
| December 22, 2025 | 17.74 | 17.59 | 17.59 | 17.76 | 17.45 | 4.02M |
| December 19, 2025 | 17.57 | 17.65 | 17.65 | 17.89 | 17.52 | 4.08M |
| December 18, 2025 | 17.68 | 17.51 | 17.51 | 17.7 | 17.44 | 3.86M |
| December 17, 2025 | 17.79 | 17.71 | 17.71 | 17.85 | 17.19 | 6.09M |
| December 16, 2025 | 18.76 | 17.85 | 17.85 | 18.96 | 17.6 | 8.95M |
| December 15, 2025 | 19.2 | 18.89 | 18.89 | 19.38 | 18.77 | 7.14M |
| December 12, 2025 | 19.89 | 19.26 | 19.26 | 20.04 | 19.01 | 12.89M |
| December 11, 2025 | 19.77 | 19.95 | 19.95 | 20.4 | 19.67 | 14.72M |
| December 10, 2025 | 19.01 | 19.87 | 19.87 | 20.18 | 18.74 | 21.92M |
| December 09, 2025 | 16.92 | 18.7 | 18.7 | 18.7 | 16.92 | 10.85M |
| December 08, 2025 | 16.93 | 17 | 17 | 17.13 | 16.77 | 1.94M |
| December 05, 2025 | 16.68 | 16.9 | 16.9 | 16.97 | 16.64 | 1.49M |
| December 04, 2025 | 16.82 | 16.69 | 16.69 | 16.99 | 16.65 | 1.6M |
| December 03, 2025 | 16.82 | 16.95 | 16.95 | 17.21 | 16.82 | 2.39M |
| December 02, 2025 | 16.93 | 16.95 | 16.95 | 17.22 | 16.71 | 2.91M |
| December 01, 2025 | 17.25 | 16.92 | 16.92 | 17.25 | 16.77 | 3.26M |
| November 28, 2025 | 16.82 | 17.06 | 17.06 | 17.59 | 16.7 | 3.66M |
| November 27, 2025 | 16.67 | 16.82 | 16.82 | 17.14 | 16.67 | 2.94M |
| November 26, 2025 | 16.7 | 16.72 | 16.72 | 17.13 | 16.67 | 2.3M |
| November 25, 2025 | 16.8 | 16.69 | 16.69 | 17.07 | 16.66 | 2.73M |
| November 24, 2025 | 16.5 | 16.78 | 16.78 | 16.92 | 16.46 | 4.7M |
| November 21, 2025 | 17.44 | 16.45 | 16.45 | 17.57 | 16.4 | 5.98M |
| November 20, 2025 | 17.88 | 17.65 | 17.65 | 17.93 | 17.45 | 2.52M |