19.72
-0.63(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.42 | 19.72 | 19.72 | 20.42 | 19.7 | 7.94M |
| February 12, 2026 | 20.07 | 20.35 | 20.35 | 20.73 | 20.07 | 9.03M |
| February 11, 2026 | 19.38 | 20.17 | 20.17 | 20.59 | 19.22 | 15.02M |
| February 10, 2026 | 20.53 | 19.46 | 19.46 | 20.53 | 19.13 | 19.94M |
| February 09, 2026 | 20.93 | 20.94 | 20.94 | 21.61 | 20.8 | 8.9M |
| February 06, 2026 | 19.76 | 20.6 | 20.6 | 21.09 | 19.66 | 12.06M |
| February 05, 2026 | 20.02 | 20 | 20 | 20.3 | 19.58 | 9.43M |
| February 04, 2026 | 19.71 | 20.07 | 20.07 | 20.47 | 19.4 | 16.89M |
| February 03, 2026 | 19 | 19.21 | 19.21 | 19.36 | 18.75 | 12.24M |
| February 02, 2026 | 18.54 | 18.76 | 18.76 | 19.4 | 18.54 | 19.04M |
| January 30, 2026 | 20.52 | 19.25 | 19.25 | 20.86 | 19.09 | 23.65M |
| January 29, 2026 | 21.98 | 21.21 | 21.21 | 22.87 | 20.55 | 33.42M |
| January 28, 2026 | 20.09 | 21.03 | 21.03 | 21.08 | 19.88 | 22.69M |
| January 27, 2026 | 19.6 | 19.71 | 19.71 | 20.45 | 19.35 | 17.71M |
| January 26, 2026 | 19.9 | 20.01 | 20.01 | 20.5 | 19.69 | 19.61M |
| January 23, 2026 | 19.69 | 19.31 | 19.31 | 19.69 | 19.22 | 12.51M |
| January 22, 2026 | 19.55 | 19.17 | 19.17 | 19.6 | 18.9 | 13.86M |
| January 21, 2026 | 19.52 | 19.61 | 19.61 | 20 | 19.13 | 20.22M |
| January 20, 2026 | 18.84 | 18.87 | 18.87 | 19.09 | 18.45 | 11.46M |
| January 19, 2026 | 18.22 | 18.72 | 18.72 | 18.87 | 18.22 | 11.79M |
| January 16, 2026 | 18.8 | 18.21 | 18.21 | 18.88 | 18.07 | 13.46M |
| January 15, 2026 | 18.3 | 18.8 | 18.8 | 19 | 18.17 | 13.43M |
| January 14, 2026 | 18.36 | 18.3 | 18.3 | 18.64 | 18.09 | 16.57M |
| January 13, 2026 | 18.03 | 18.44 | 18.44 | 19.51 | 18.03 | 23.38M |
| January 12, 2026 | 17.63 | 17.75 | 17.75 | 17.85 | 17.23 | 11.4M |
| January 09, 2026 | 17.29 | 17.53 | 17.53 | 17.68 | 17.16 | 7.56M |
| January 08, 2026 | 17.35 | 17.32 | 17.32 | 17.56 | 17.13 | 8.23M |
| January 07, 2026 | 17.04 | 17.46 | 17.46 | 17.67 | 17 | 10.08M |
| January 06, 2026 | 16.98 | 16.96 | 16.96 | 17.09 | 16.89 | 5.43M |
| January 05, 2026 | 16.65 | 16.97 | 16.97 | 17.04 | 16.58 | 6.72M |
| December 31, 2025 | 16.66 | 16.51 | 16.51 | 16.78 | 16.48 | 4.57M |
| December 30, 2025 | 16.84 | 16.68 | 16.68 | 16.9 | 16.4 | 6.51M |
| December 29, 2025 | 17.1 | 17.04 | 17.04 | 17.34 | 16.85 | 7.47M |
| December 26, 2025 | 17.05 | 16.97 | 16.97 | 17.29 | 16.93 | 5.71M |
| December 25, 2025 | 16.98 | 17 | 17 | 17.08 | 16.7 | 4.58M |
| December 24, 2025 | 16.91 | 17.06 | 17.06 | 17.16 | 16.81 | 5.76M |
| December 23, 2025 | 16.8 | 16.83 | 16.83 | 17.05 | 16.71 | 6.21M |
| December 22, 2025 | 16.4 | 16.76 | 16.76 | 16.85 | 16.36 | 6.61M |
| December 19, 2025 | 16.23 | 16.29 | 16.29 | 16.39 | 16.08 | 3.7M |
| December 18, 2025 | 16.3 | 16.28 | 16.28 | 16.57 | 16.21 | 5.34M |
| December 17, 2025 | 16.05 | 16.38 | 16.38 | 16.49 | 15.65 | 7.15M |
| December 16, 2025 | 16.87 | 15.98 | 15.98 | 16.88 | 15.82 | 9.15M |
| December 15, 2025 | 16.68 | 16.99 | 16.99 | 17.3 | 16.63 | 7.29M |
| December 12, 2025 | 16.44 | 16.82 | 16.82 | 17.03 | 16.28 | 9.04M |
| December 11, 2025 | 16.33 | 16.21 | 16.21 | 16.87 | 16.14 | 6.02M |
| December 10, 2025 | 16.2 | 16.31 | 16.31 | 16.39 | 16.18 | 3.93M |
| December 09, 2025 | 16.47 | 16.2 | 16.2 | 16.59 | 16.18 | 3.59M |
| December 08, 2025 | 16.63 | 16.55 | 16.55 | 16.72 | 16.42 | 4.32M |
| December 05, 2025 | 16.58 | 16.63 | 16.63 | 16.67 | 16.29 | 3.79M |
| December 04, 2025 | 16.6 | 16.53 | 16.53 | 16.96 | 16.5 | 4.09M |
| December 03, 2025 | 16.96 | 16.86 | 16.86 | 17.08 | 16.78 | 3.16M |
| December 02, 2025 | 16.92 | 16.97 | 16.97 | 17.03 | 16.77 | 4.76M |
| December 01, 2025 | 16.99 | 17.05 | 17.05 | 17.23 | 16.89 | 6.76M |
| November 28, 2025 | 16.6 | 16.84 | 16.84 | 16.93 | 16.4 | 4.2M |
| November 27, 2025 | 16.4 | 16.66 | 16.66 | 16.75 | 16.4 | 3.83M |
| November 26, 2025 | 16.47 | 16.4 | 16.4 | 16.62 | 16.33 | 4.63M |
| November 25, 2025 | 16.03 | 16.49 | 16.49 | 16.55 | 16.03 | 6.22M |
| November 24, 2025 | 15.56 | 15.9 | 15.9 | 16.07 | 15.43 | 6.44M |
| November 21, 2025 | 16.15 | 15.38 | 15.38 | 16.23 | 15.37 | 6.66M |
| November 20, 2025 | 16.32 | 16.26 | 16.26 | 16.46 | 16.23 | 3.57M |