19.69
-0.13(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.73 | 19.69 | 19.69 | 20.04 | 19.69 | 4.11M |
| February 12, 2026 | 20 | 19.82 | 19.82 | 20 | 19.68 | 4.21M |
| February 11, 2026 | 19.81 | 19.95 | 19.95 | 20.04 | 19.81 | 3.36M |
| February 10, 2026 | 20.1 | 19.91 | 19.91 | 20.1 | 19.89 | 4.34M |
| February 09, 2026 | 20.13 | 20.05 | 20.05 | 20.13 | 19.92 | 4.14M |
| February 06, 2026 | 19.8 | 19.9 | 19.9 | 20.1 | 19.61 | 4.45M |
| February 05, 2026 | 20.3 | 19.87 | 19.87 | 20.32 | 19.84 | 8.08M |
| February 04, 2026 | 20.02 | 20.5 | 20.5 | 21 | 19.8 | 13.37M |
| February 03, 2026 | 19.92 | 20.08 | 20.08 | 20.08 | 19.78 | 4.16M |
| February 02, 2026 | 19.95 | 19.76 | 19.76 | 20.1 | 19.76 | 4.12M |
| January 30, 2026 | 19.68 | 20.12 | 20.12 | 20.25 | 19.6 | 6.99M |
| January 29, 2026 | 20.04 | 19.8 | 19.8 | 20.21 | 19.63 | 7.39M |
| January 28, 2026 | 20.59 | 20.11 | 20.11 | 20.59 | 20.07 | 8.62M |
| January 27, 2026 | 21.01 | 20.55 | 20.55 | 21.1 | 19.94 | 11.37M |
| January 26, 2026 | 21.69 | 21.15 | 21.15 | 21.8 | 20.87 | 11.75M |
| January 23, 2026 | 21.42 | 21.69 | 21.69 | 21.69 | 21.25 | 12.72M |
| January 22, 2026 | 21.86 | 21.4 | 21.4 | 21.86 | 21.18 | 12.32M |
| January 21, 2026 | 21.48 | 21.71 | 21.71 | 21.8 | 21.45 | 10.21M |
| January 20, 2026 | 21.98 | 21.69 | 21.69 | 21.98 | 21.35 | 16.75M |
| January 19, 2026 | 21 | 22 | 22 | 22 | 20.89 | 23.14M |
| January 16, 2026 | 21.28 | 21.05 | 21.05 | 21.28 | 20.89 | 15.99M |
| January 15, 2026 | 20.57 | 21.05 | 21.05 | 21.34 | 20.44 | 20.27M |
| January 14, 2026 | 20.32 | 20.64 | 20.64 | 21.04 | 20.3 | 20.68M |
| January 13, 2026 | 20.86 | 20.33 | 20.33 | 20.89 | 20.18 | 16.47M |
| January 12, 2026 | 20.44 | 20.84 | 20.84 | 20.88 | 20.36 | 16.45M |
| January 09, 2026 | 20.59 | 20.73 | 20.73 | 20.82 | 20.45 | 15.77M |
| January 08, 2026 | 20.28 | 20.51 | 20.51 | 20.65 | 20.26 | 11.46M |
| January 07, 2026 | 20.38 | 20.55 | 20.55 | 20.66 | 20.33 | 12.33M |
| January 06, 2026 | 20.13 | 20.37 | 20.37 | 20.4 | 20.07 | 10.74M |
| January 05, 2026 | 19.64 | 20.07 | 20.07 | 20.14 | 19.63 | 7.85M |
| December 31, 2025 | 19.85 | 19.63 | 19.63 | 19.91 | 19.52 | 6.2M |
| December 30, 2025 | 19.97 | 19.83 | 19.83 | 20.12 | 19.79 | 8.54M |
| December 29, 2025 | 20.42 | 20.14 | 20.14 | 20.44 | 20.04 | 7.41M |
| December 26, 2025 | 20.52 | 20.41 | 20.41 | 20.8 | 20.3 | 12.66M |
| December 25, 2025 | 20.28 | 20.47 | 20.47 | 20.55 | 20.06 | 8.47M |
| December 24, 2025 | 19.88 | 20.31 | 20.31 | 20.43 | 19.81 | 10.5M |
| December 23, 2025 | 19.75 | 19.95 | 19.95 | 20.12 | 19.62 | 9.52M |
| December 22, 2025 | 19.5 | 19.84 | 19.84 | 20.16 | 19.35 | 9.92M |
| December 19, 2025 | 19.49 | 19.39 | 19.39 | 19.66 | 19.3 | 5.83M |
| December 18, 2025 | 19.6 | 19.41 | 19.41 | 19.83 | 19.4 | 6.62M |
| December 17, 2025 | 19.26 | 19.85 | 19.85 | 19.88 | 19.13 | 8.55M |
| December 16, 2025 | 20.07 | 19.24 | 19.24 | 20.08 | 19.15 | 11.92M |
| December 15, 2025 | 20.18 | 20.23 | 20.23 | 20.55 | 20.04 | 9.12M |
| December 12, 2025 | 19.96 | 20.2 | 20.2 | 20.25 | 19.81 | 9.14M |
| December 11, 2025 | 20.05 | 19.95 | 19.95 | 20.25 | 19.93 | 7.95M |
| December 10, 2025 | 19.91 | 19.98 | 19.98 | 20.05 | 19.65 | 6.18M |
| December 09, 2025 | 20.19 | 19.98 | 19.98 | 20.36 | 19.93 | 7.55M |
| December 08, 2025 | 20.01 | 20.2 | 20.2 | 20.26 | 19.91 | 7.97M |
| December 05, 2025 | 19.44 | 20.01 | 20.01 | 20.08 | 19.26 | 10.39M |
| December 04, 2025 | 19.67 | 19.45 | 19.45 | 19.79 | 19.31 | 7.54M |
| December 03, 2025 | 20.2 | 19.66 | 19.66 | 20.31 | 19.6 | 9.25M |
| December 02, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.1 | 8.88M |
| December 01, 2025 | 20.56 | 20.69 | 20.69 | 20.78 | 20.42 | 9.26M |
| November 28, 2025 | 20.5 | 20.66 | 20.66 | 20.75 | 20.21 | 10.44M |
| November 27, 2025 | 20.15 | 20.32 | 20.32 | 20.88 | 20.1 | 12.7M |
| November 26, 2025 | 20.29 | 20.24 | 20.24 | 20.65 | 20.1 | 10.18M |
| November 25, 2025 | 20.2 | 20.26 | 20.26 | 20.5 | 20.08 | 11.29M |
| November 24, 2025 | 19.85 | 20.03 | 20.03 | 20.29 | 19.3 | 14.09M |
| November 21, 2025 | 20.51 | 19.62 | 19.62 | 20.68 | 19.6 | 16.55M |
| November 20, 2025 | 21.2 | 20.74 | 20.74 | 21.38 | 20.66 | 13.2M |