21.40
-0.86(-3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.99 | 21.4 | 21.4 | 22.2 | 21.34 | 17.14M |
| February 12, 2026 | 22.18 | 22.26 | 22.26 | 22.66 | 22.05 | 25.05M |
| February 11, 2026 | 20.98 | 22.18 | 22.18 | 22.3 | 20.9 | 38.25M |
| February 10, 2026 | 21.13 | 21.05 | 21.05 | 21.23 | 20.64 | 18.1M |
| February 09, 2026 | 21.18 | 21.12 | 21.12 | 21.2 | 20.74 | 16.65M |
| February 06, 2026 | 20.38 | 20.95 | 20.95 | 21.44 | 20.05 | 29.62M |
| February 05, 2026 | 20.82 | 20.63 | 20.63 | 21.28 | 20.41 | 15.04M |
| February 04, 2026 | 20.77 | 20.99 | 20.99 | 21.14 | 20.48 | 15.71M |
| February 03, 2026 | 20.6 | 20.76 | 20.76 | 20.81 | 20.21 | 24.38M |
| February 02, 2026 | 21.68 | 20.35 | 20.35 | 21.81 | 20.19 | 41.46M |
| January 30, 2026 | 22.23 | 22.16 | 22.16 | 22.9 | 21.5 | 38.25M |
| January 29, 2026 | 22.59 | 22.63 | 22.63 | 23 | 22.25 | 45.4M |
| January 28, 2026 | 22 | 22.54 | 22.54 | 22.86 | 21.81 | 46.68M |
| January 27, 2026 | 22.12 | 22.07 | 22.07 | 22.97 | 21.9 | 47.2M |
| January 26, 2026 | 21.84 | 21.99 | 21.99 | 22.55 | 21.84 | 35.97M |
| January 23, 2026 | 22 | 21.8 | 21.8 | 22.22 | 21.54 | 38.84M |
| January 22, 2026 | 21.17 | 22 | 22 | 22.22 | 20.83 | 59.22M |
| January 21, 2026 | 20.64 | 20.68 | 20.68 | 21.16 | 20.44 | 27.07M |
| January 20, 2026 | 20.35 | 20.67 | 20.67 | 20.68 | 20.01 | 30.35M |
| January 19, 2026 | 19.66 | 20.36 | 20.36 | 20.51 | 19.36 | 34.62M |
| January 16, 2026 | 19.96 | 19.76 | 19.76 | 20.2 | 19.67 | 19.16M |
| January 15, 2026 | 19.6 | 19.84 | 19.84 | 20.23 | 19.56 | 20.99M |
| January 14, 2026 | 19.73 | 19.74 | 19.74 | 20.04 | 19.53 | 21.27M |
| January 13, 2026 | 19.89 | 19.73 | 19.73 | 20.12 | 19.63 | 22.27M |
| January 12, 2026 | 20.24 | 19.97 | 19.97 | 20.41 | 19.85 | 28.56M |
| January 09, 2026 | 20.25 | 20.39 | 20.39 | 20.55 | 19.96 | 29.65M |
| January 08, 2026 | 20.34 | 20.32 | 20.32 | 21.08 | 20.17 | 39.9M |
| January 07, 2026 | 20.91 | 20.43 | 20.43 | 21.09 | 20.34 | 22.66M |
| January 06, 2026 | 19.67 | 20.91 | 20.91 | 21.19 | 19.67 | 49.51M |
| January 05, 2026 | 19.65 | 19.68 | 19.68 | 19.79 | 19.17 | 21.11M |
| December 31, 2025 | 19.65 | 19.58 | 19.58 | 19.86 | 19.45 | 12.53M |
| December 30, 2025 | 19.3 | 19.65 | 19.65 | 20.02 | 19.12 | 24.66M |
| December 29, 2025 | 19.35 | 19.43 | 19.43 | 19.76 | 19.26 | 31.89M |
| December 26, 2025 | 19.16 | 19.23 | 19.23 | 19.5 | 19.12 | 20.92M |
| December 25, 2025 | 18.89 | 19.06 | 19.06 | 19.56 | 18.82 | 33.15M |
| December 24, 2025 | 18.59 | 18.89 | 18.89 | 18.95 | 18.42 | 15.84M |
| December 23, 2025 | 18.35 | 18.59 | 18.59 | 18.77 | 18.2 | 18.54M |
| December 22, 2025 | 18.36 | 18.26 | 18.26 | 18.53 | 18.2 | 11.24M |
| December 19, 2025 | 18.15 | 18.34 | 18.34 | 18.39 | 18.08 | 14.16M |
| December 18, 2025 | 17.96 | 18.12 | 18.12 | 18.35 | 17.91 | 12.11M |
| December 17, 2025 | 17.66 | 18.01 | 18.01 | 18.15 | 17.59 | 14.09M |
| December 16, 2025 | 17.9 | 17.72 | 17.62 | 17.94 | 17.5 | 11.44M |
| December 15, 2025 | 17.68 | 17.95 | 17.85 | 18.15 | 17.65 | 12.24M |
| December 12, 2025 | 17.65 | 17.8 | 17.7 | 17.88 | 17.52 | 11.79M |
| December 11, 2025 | 17.9 | 17.6 | 17.5 | 17.97 | 17.51 | 11.84M |
| December 10, 2025 | 17.78 | 17.89 | 17.79 | 17.95 | 17.72 | 7.6M |
| December 09, 2025 | 18.22 | 17.78 | 17.78 | 18.24 | 17.75 | 12.34M |
| December 08, 2025 | 18.4 | 18.23 | 18.23 | 18.46 | 17.97 | 11.75M |
| December 05, 2025 | 17.87 | 18.33 | 18.33 | 18.4 | 17.84 | 11.97M |
| December 04, 2025 | 18.18 | 17.9 | 17.9 | 18.25 | 17.84 | 8.2M |
| December 03, 2025 | 18.09 | 18.14 | 18.14 | 18.42 | 17.98 | 11.65M |
| December 02, 2025 | 18.19 | 18 | 18 | 18.25 | 17.94 | 8.08M |
| December 01, 2025 | 18.3 | 18.25 | 18.25 | 18.47 | 18.1 | 12.75M |
| November 28, 2025 | 18.18 | 18.36 | 18.36 | 18.85 | 18.11 | 21.18M |
| November 27, 2025 | 17.67 | 17.91 | 17.91 | 18.14 | 17.61 | 10.04M |
| November 26, 2025 | 17.76 | 17.68 | 17.68 | 17.91 | 17.62 | 11.39M |
| November 25, 2025 | 17.71 | 17.78 | 17.78 | 17.9 | 17.51 | 10.92M |
| November 24, 2025 | 17.65 | 17.59 | 17.59 | 17.78 | 17.36 | 12.58M |
| November 21, 2025 | 17.99 | 17.52 | 17.52 | 18.09 | 17.5 | 18.27M |
| November 20, 2025 | 18.2 | 18.1 | 18.1 | 18.5 | 18.03 | 11.34M |