19.92
-0.26(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.98 | 19.92 | 19.92 | 20.15 | 19.76 | 52.7M |
| February 12, 2026 | 20.2 | 20.18 | 20.18 | 20.7 | 19.87 | 65.56M |
| February 11, 2026 | 20.32 | 20.16 | 20.16 | 20.83 | 20.11 | 63.34M |
| February 10, 2026 | 21.09 | 20.3 | 20.3 | 21.16 | 19.86 | 83.82M |
| February 09, 2026 | 21.23 | 21.19 | 21.19 | 21.77 | 21.02 | 98.93M |
| February 06, 2026 | 20.58 | 20.81 | 20.81 | 21.87 | 20.51 | 100M |
| February 05, 2026 | 20.46 | 20.99 | 20.99 | 21.44 | 20.35 | 92.57M |
| February 04, 2026 | 20.37 | 21.11 | 21.11 | 21.98 | 20.32 | 127.43M |
| February 03, 2026 | 19.96 | 20.69 | 20.69 | 20.69 | 19.86 | 98.43M |
| February 02, 2026 | 19.53 | 19.85 | 19.85 | 20.44 | 19.45 | 77.38M |
| January 30, 2026 | 20 | 19.68 | 19.68 | 20.5 | 19.42 | 82.11M |
| January 29, 2026 | 20.74 | 20.16 | 20.16 | 21.07 | 20.06 | 87.72M |
| January 28, 2026 | 21.6 | 20.73 | 20.73 | 21.78 | 20.45 | 83.38M |
| January 27, 2026 | 21.81 | 21.6 | 21.6 | 22.11 | 21.17 | 85.96M |
| January 26, 2026 | 23.66 | 22.01 | 22.01 | 23.8 | 21.9 | 123.67M |
| January 23, 2026 | 23.2 | 23.44 | 23.44 | 24.28 | 23.14 | 217.33M |
| January 22, 2026 | 21 | 22.79 | 22.79 | 22.79 | 21 | 145.36M |
| January 21, 2026 | 20.74 | 20.72 | 20.72 | 21.1 | 20.43 | 83.6M |
| January 20, 2026 | 22.4 | 20.88 | 20.88 | 22.55 | 20.63 | 135.19M |
| January 19, 2026 | 22.01 | 22.03 | 22.03 | 22.7 | 21.82 | 138.39M |
| January 16, 2026 | 21.82 | 21.81 | 21.81 | 23.58 | 21.81 | 198.57M |
| January 15, 2026 | 25.3 | 24.23 | 24.23 | 25.39 | 24.23 | 104.67M |
| January 14, 2026 | 26.55 | 26.92 | 26.92 | 28 | 26.01 | 225.73M |
| January 13, 2026 | 27.98 | 27.31 | 27.31 | 29.21 | 25.5 | 284.67M |
| January 12, 2026 | 24.58 | 27.03 | 27.03 | 27.03 | 23.58 | 260.95M |
| January 09, 2026 | 25.58 | 24.57 | 24.57 | 26.58 | 23.82 | 376.19M |
| January 08, 2026 | 23.3 | 24.16 | 24.16 | 24.16 | 22.75 | 171.97M |
| January 07, 2026 | 19.73 | 21.96 | 21.96 | 21.96 | 19.71 | 247.23M |
| January 06, 2026 | 19.42 | 19.96 | 19.96 | 20.17 | 19.19 | 180.33M |
| January 05, 2026 | 18.63 | 19.55 | 19.55 | 19.8 | 18.52 | 178.92M |
| December 31, 2025 | 19 | 18.6 | 18.6 | 19.4 | 18.2 | 180.64M |
| December 30, 2025 | 19 | 19.4 | 19.4 | 20.26 | 18.99 | 197.1M |
| December 29, 2025 | 20.34 | 19.4 | 19.4 | 20.35 | 19.02 | 223.32M |
| December 26, 2025 | 19.34 | 20.59 | 20.59 | 21.68 | 19.31 | 310.19M |
| December 25, 2025 | 19.34 | 19.77 | 19.77 | 20.25 | 19.06 | 248.77M |
| December 24, 2025 | 18.81 | 19.43 | 19.43 | 19.68 | 18.24 | 229.27M |
| December 23, 2025 | 19.51 | 18.99 | 18.99 | 19.99 | 18.69 | 242.67M |
| December 22, 2025 | 20.2 | 19.43 | 19.43 | 20.5 | 19.34 | 297.86M |
| December 19, 2025 | 20.01 | 20.34 | 20.34 | 20.34 | 19.88 | 323.21M |
| December 18, 2025 | 18.5 | 18.49 | 18.49 | 19.93 | 17.8 | 252.24M |
| December 17, 2025 | 19.3 | 19.62 | 19.62 | 20.37 | 18.71 | 307.11M |
| December 16, 2025 | 20.68 | 19.1 | 19.1 | 21.35 | 18.98 | 362.75M |
| December 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.16 | 126.1M |
| December 12, 2025 | 17 | 18.16 | 18.16 | 18.16 | 16.68 | 185.14M |
| December 11, 2025 | 15.08 | 16.51 | 16.51 | 16.51 | 15.05 | 154.9M |
| December 10, 2025 | 15.2 | 15.01 | 15.01 | 15.7 | 14.89 | 162.87M |
| December 09, 2025 | 16.58 | 15.73 | 15.73 | 17.02 | 15.51 | 202.68M |
| December 08, 2025 | 15.62 | 15.5 | 15.5 | 16.68 | 15.38 | 255.03M |
| December 05, 2025 | 14.5 | 15.37 | 15.37 | 15.68 | 14.11 | 216.83M |
| December 04, 2025 | 13.84 | 14.8 | 14.8 | 15.35 | 13.75 | 197.21M |
| December 03, 2025 | 14.37 | 14.27 | 14.27 | 14.88 | 14.18 | 160.25M |
| December 02, 2025 | 13.89 | 14.51 | 14.51 | 14.83 | 13.71 | 207.3M |
| December 01, 2025 | 13.73 | 14.08 | 14.08 | 14.31 | 13.65 | 148.38M |
| November 28, 2025 | 13.2 | 13.64 | 13.64 | 13.67 | 12.94 | 99.04M |
| November 27, 2025 | 13.67 | 13.28 | 13.28 | 13.8 | 13.23 | 108.98M |
| November 26, 2025 | 14.13 | 13.65 | 13.65 | 14.51 | 13.61 | 135.62M |
| November 25, 2025 | 14.21 | 14.28 | 14.28 | 14.48 | 14.05 | 139.81M |
| November 24, 2025 | 13.63 | 14.25 | 14.25 | 14.6 | 13.47 | 159.93M |
| November 21, 2025 | 13.8 | 13.6 | 13.6 | 14.34 | 13.18 | 169.54M |
| November 20, 2025 | 15.01 | 14.4 | 14.4 | 15.5 | 14.09 | 203.15M |