19.40
+0.09(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.38 | 19.4 | 19.4 | 19.66 | 19.29 | 3.5M |
| February 12, 2026 | 19.51 | 19.31 | 19.31 | 19.61 | 19.26 | 3.85M |
| February 11, 2026 | 19.7 | 19.51 | 19.51 | 19.7 | 19.44 | 2.5M |
| February 10, 2026 | 19.77 | 19.68 | 19.68 | 19.81 | 19.53 | 3.21M |
| February 09, 2026 | 20.09 | 19.75 | 19.75 | 20.18 | 19.66 | 4.93M |
| February 06, 2026 | 19.63 | 20.02 | 20.02 | 20.35 | 19.23 | 4.84M |
| February 05, 2026 | 19.71 | 19.84 | 19.84 | 20.61 | 19.61 | 5.89M |
| February 04, 2026 | 20.48 | 19.88 | 19.88 | 20.48 | 19.76 | 7.36M |
| February 03, 2026 | 19.68 | 20.47 | 20.47 | 20.72 | 19.5 | 12.21M |
| February 02, 2026 | 19.71 | 19.53 | 19.53 | 20.08 | 19.51 | 8.54M |
| January 30, 2026 | 19.1 | 19.83 | 19.83 | 19.9 | 19.05 | 15.29M |
| January 29, 2026 | 18.24 | 19 | 19 | 19.24 | 18.1 | 12.81M |
| January 28, 2026 | 18.34 | 18.37 | 18.37 | 18.9 | 18.23 | 8.43M |
| January 27, 2026 | 18.88 | 18.52 | 18.52 | 18.97 | 18.28 | 6.27M |
| January 26, 2026 | 18.9 | 18.82 | 18.82 | 19.2 | 18.67 | 8M |
| January 23, 2026 | 18.99 | 19.19 | 19.19 | 19.48 | 18.89 | 9.33M |
| January 22, 2026 | 18.99 | 19.01 | 19.01 | 19.23 | 18.85 | 7.38M |
| January 21, 2026 | 18.93 | 19.09 | 19.09 | 19.27 | 18.48 | 11M |
| January 20, 2026 | 19.16 | 18.93 | 18.93 | 19.44 | 18.71 | 14.22M |
| January 19, 2026 | 17.37 | 18.78 | 18.78 | 19.08 | 17.37 | 15.83M |
| January 16, 2026 | 17.6 | 17.42 | 17.42 | 17.6 | 17.36 | 2.12M |
| January 15, 2026 | 17.41 | 17.53 | 17.53 | 17.68 | 17.4 | 3.19M |
| January 14, 2026 | 17.3 | 17.5 | 17.5 | 17.55 | 17.21 | 5.33M |
| January 13, 2026 | 17.45 | 17.27 | 17.27 | 17.55 | 17.2 | 3.88M |
| January 12, 2026 | 17.39 | 17.4 | 17.4 | 17.5 | 17.28 | 3.42M |
| January 09, 2026 | 17.22 | 17.38 | 17.38 | 17.43 | 17.15 | 4.49M |
| January 08, 2026 | 17.51 | 17.22 | 17.22 | 17.52 | 17.15 | 4.73M |
| January 07, 2026 | 16.89 | 17.31 | 17.31 | 17.6 | 16.89 | 5.91M |
| January 06, 2026 | 16.86 | 16.9 | 16.9 | 17.13 | 16.76 | 2.83M |
| January 05, 2026 | 16.81 | 16.81 | 16.81 | 16.87 | 16.7 | 2.54M |
| December 31, 2025 | 16.86 | 16.73 | 16.73 | 16.97 | 16.67 | 2.29M |
| December 30, 2025 | 16.65 | 16.86 | 16.86 | 17.08 | 16.65 | 3.1M |
| December 29, 2025 | 16.54 | 16.72 | 16.72 | 17 | 16.52 | 3.13M |
| December 26, 2025 | 16.65 | 16.54 | 16.54 | 16.75 | 16.5 | 2.13M |
| December 25, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.51 | 1.81M |
| December 24, 2025 | 16.51 | 16.58 | 16.58 | 16.87 | 16.5 | 2.08M |
| December 23, 2025 | 16.52 | 16.45 | 16.45 | 16.59 | 16.34 | 1.53M |
| December 22, 2025 | 16.45 | 16.5 | 16.5 | 16.63 | 16.41 | 1.89M |
| December 19, 2025 | 16.28 | 16.45 | 16.45 | 16.5 | 16.23 | 2.07M |
| December 18, 2025 | 16.01 | 16.19 | 16.19 | 16.28 | 15.98 | 1.69M |
| December 17, 2025 | 15.97 | 16.13 | 16.13 | 16.17 | 15.76 | 2.25M |
| December 16, 2025 | 16.32 | 15.95 | 15.95 | 16.38 | 15.94 | 2.38M |
| December 15, 2025 | 16.35 | 16.38 | 16.38 | 16.48 | 16.27 | 1.56M |
| December 12, 2025 | 16.55 | 16.4 | 16.4 | 16.6 | 16.39 | 2.14M |
| December 11, 2025 | 16.88 | 16.52 | 16.52 | 16.89 | 16.5 | 2.21M |
| December 10, 2025 | 16.6 | 16.8 | 16.8 | 16.9 | 16.6 | 1.69M |
| December 09, 2025 | 16.98 | 16.69 | 16.69 | 17.1 | 16.65 | 2.91M |
| December 08, 2025 | 16.99 | 16.9 | 16.9 | 17.06 | 16.86 | 2.2M |
| December 05, 2025 | 17.11 | 16.95 | 16.95 | 17.11 | 16.86 | 2.31M |
| December 04, 2025 | 16.54 | 17.11 | 17.11 | 17.34 | 16.54 | 3.42M |
| December 03, 2025 | 17.25 | 17.14 | 17.14 | 17.45 | 17.13 | 2.84M |
| December 02, 2025 | 17.13 | 17.35 | 17.35 | 17.38 | 17.04 | 4.8M |
| December 01, 2025 | 16.81 | 17.23 | 17.23 | 17.35 | 16.79 | 3.44M |
| November 28, 2025 | 16.54 | 16.81 | 16.81 | 16.84 | 16.36 | 2.9M |
| November 27, 2025 | 16.35 | 16.54 | 16.54 | 16.67 | 16.35 | 2.42M |
| November 26, 2025 | 16.64 | 16.51 | 16.51 | 16.73 | 16.45 | 2.1M |
| November 25, 2025 | 16.49 | 16.63 | 16.63 | 16.68 | 16.43 | 2.26M |
| November 24, 2025 | 16.41 | 16.38 | 16.38 | 16.57 | 16.25 | 2.42M |
| November 21, 2025 | 17.07 | 16.36 | 16.36 | 17.07 | 16.34 | 4.47M |
| November 20, 2025 | 17.13 | 17.09 | 17.09 | 17.25 | 16.97 | 2.1M |