22.20
-0.11(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.5 | 22.2 | 22.2 | 22.65 | 21.92 | 4.77M |
| February 12, 2026 | 22.46 | 22.31 | 22.31 | 22.75 | 22.13 | 3.24M |
| February 11, 2026 | 22.27 | 22.46 | 22.46 | 22.77 | 22.08 | 3.46M |
| February 10, 2026 | 22.1 | 22.3 | 22.3 | 22.55 | 22 | 5.18M |
| February 09, 2026 | 22.46 | 22.1 | 22.1 | 22.62 | 22.03 | 4.59M |
| February 06, 2026 | 22.61 | 22.21 | 22.21 | 22.63 | 22.21 | 5.83M |
| February 05, 2026 | 23.02 | 22.71 | 22.71 | 23.22 | 22.5 | 6.26M |
| February 04, 2026 | 22.83 | 23.23 | 23.23 | 23.25 | 22.29 | 10.66M |
| February 03, 2026 | 22.26 | 22.72 | 22.72 | 22.81 | 21.85 | 9.66M |
| February 02, 2026 | 22.53 | 22.21 | 22.21 | 22.75 | 21.16 | 15.39M |
| January 30, 2026 | 22.17 | 22.62 | 22.62 | 23.1 | 22 | 13.24M |
| January 29, 2026 | 21.92 | 22.23 | 22.23 | 22.97 | 21.72 | 11.32M |
| January 28, 2026 | 21.08 | 21.93 | 21.93 | 22.1 | 20.93 | 11.03M |
| January 27, 2026 | 20.71 | 21.1 | 21.1 | 21.26 | 20.22 | 10.09M |
| January 26, 2026 | 21.53 | 20.72 | 20.72 | 21.7 | 20.65 | 9.21M |
| January 23, 2026 | 22 | 21.52 | 21.52 | 22.12 | 21.37 | 7.15M |
| January 22, 2026 | 21.55 | 22 | 22 | 22.17 | 21.4 | 10.8M |
| January 21, 2026 | 21.29 | 21.56 | 21.56 | 21.99 | 21.04 | 13.89M |
| January 20, 2026 | 20.25 | 21.6 | 21.6 | 21.75 | 19.91 | 18.05M |
| January 19, 2026 | 19.85 | 20.04 | 20.04 | 20.19 | 19.42 | 9.41M |
| January 16, 2026 | 20.4 | 20 | 20 | 20.48 | 19.8 | 10.96M |
| January 15, 2026 | 20.39 | 20.4 | 20.4 | 20.84 | 20.23 | 7.34M |
| January 14, 2026 | 21.08 | 20.43 | 20.43 | 21.29 | 20.22 | 13.4M |
| January 13, 2026 | 20.51 | 21.29 | 21.29 | 21.54 | 20.02 | 19.35M |
| January 12, 2026 | 21.14 | 20.48 | 20.48 | 21.33 | 20.35 | 18.25M |
| January 09, 2026 | 19.85 | 20.69 | 20.69 | 21.14 | 19.6 | 27.79M |
| January 08, 2026 | 18.84 | 19.75 | 19.75 | 20.38 | 18.65 | 44.86M |
| January 07, 2026 | 17.05 | 18.63 | 18.63 | 18.63 | 16.94 | 20.25M |
| January 06, 2026 | 16.36 | 16.94 | 16.94 | 17 | 16.2 | 11.36M |
| January 05, 2026 | 16.66 | 16.3 | 16.3 | 16.71 | 16.26 | 5.45M |
| December 31, 2025 | 15.96 | 16.44 | 16.44 | 16.82 | 15.93 | 13.7M |
| December 30, 2025 | 16.04 | 15.84 | 15.84 | 16.09 | 15.79 | 5.91M |
| December 29, 2025 | 16.2 | 16.1 | 16.1 | 16.22 | 16 | 4.02M |
| December 26, 2025 | 16.39 | 16.09 | 16.09 | 16.49 | 16.02 | 7.71M |
| December 25, 2025 | 16.67 | 16.39 | 16.39 | 16.67 | 16.35 | 3.92M |
| December 24, 2025 | 16.5 | 16.53 | 16.53 | 16.68 | 16.36 | 3.17M |
| December 23, 2025 | 16.7 | 16.56 | 16.56 | 16.93 | 16.55 | 4.1M |
| December 22, 2025 | 16.9 | 16.72 | 16.72 | 16.91 | 16.51 | 4.51M |
| December 19, 2025 | 16.19 | 16.76 | 16.76 | 17.05 | 16.1 | 8.66M |
| December 18, 2025 | 16.09 | 16.22 | 16.22 | 16.33 | 15.99 | 5.05M |
| December 17, 2025 | 16.15 | 16.12 | 16.12 | 16.3 | 15.88 | 4.31M |
| December 16, 2025 | 16.27 | 16.18 | 16.18 | 16.27 | 15.91 | 4.33M |
| December 15, 2025 | 15.61 | 16.27 | 16.27 | 16.41 | 15.49 | 8.68M |
| December 12, 2025 | 15.46 | 15.6 | 15.6 | 16.04 | 15.46 | 5.39M |
| December 11, 2025 | 15.65 | 15.46 | 15.46 | 15.68 | 15.45 | 3.57M |
| December 10, 2025 | 15.64 | 15.65 | 15.65 | 15.71 | 15.35 | 4.1M |
| December 09, 2025 | 16 | 15.65 | 15.65 | 16.07 | 15.61 | 4.72M |
| December 08, 2025 | 16.36 | 16.03 | 16.03 | 16.4 | 16 | 5.01M |
| December 05, 2025 | 16.38 | 16.4 | 16.4 | 16.52 | 15.88 | 6.57M |
| December 04, 2025 | 16.66 | 16.43 | 16.43 | 16.66 | 15.74 | 6.96M |
| December 03, 2025 | 16.66 | 16.23 | 16.23 | 16.66 | 16.15 | 4.34M |
| December 02, 2025 | 16.54 | 16.46 | 16.46 | 16.54 | 16.2 | 3.54M |
| December 01, 2025 | 16.57 | 16.54 | 16.54 | 16.69 | 16.45 | 4.07M |
| November 28, 2025 | 16.66 | 16.57 | 16.57 | 16.69 | 16.52 | 4.17M |
| November 27, 2025 | 16.83 | 16.66 | 16.66 | 16.85 | 16.64 | 3.66M |
| November 26, 2025 | 17.05 | 16.78 | 16.78 | 17.3 | 16.7 | 3.52M |
| November 25, 2025 | 17.22 | 17.04 | 17.04 | 17.24 | 17.02 | 2.96M |
| November 24, 2025 | 17.26 | 17.11 | 17.11 | 17.48 | 16.81 | 4.73M |
| November 21, 2025 | 17.41 | 17.08 | 17.08 | 17.83 | 17.05 | 8.2M |
| November 20, 2025 | 17.34 | 17.53 | 17.53 | 17.74 | 17.28 | 4.01M |