19.53
-0.57(-2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.9 | 19.53 | 19.53 | 20.2 | 19.5 | 20.42M |
| February 12, 2026 | 19.6 | 20.1 | 20.1 | 20.17 | 19.35 | 34.16M |
| February 11, 2026 | 19.54 | 19.57 | 19.57 | 20.46 | 19.46 | 35.53M |
| February 10, 2026 | 19.86 | 19.65 | 19.65 | 20.04 | 19.36 | 26.78M |
| February 09, 2026 | 20.44 | 19.97 | 19.97 | 20.55 | 19.71 | 41.87M |
| February 06, 2026 | 19.42 | 20.41 | 20.41 | 20.88 | 18.99 | 50.83M |
| February 05, 2026 | 20.6 | 19.79 | 19.79 | 20.67 | 19.54 | 33.54M |
| February 04, 2026 | 20.01 | 20.25 | 20.25 | 20.9 | 19.92 | 36M |
| February 03, 2026 | 19.8 | 20.09 | 20.09 | 20.26 | 19.4 | 40.68M |
| February 02, 2026 | 21.08 | 19.6 | 19.6 | 21.45 | 19.31 | 57.58M |
| January 30, 2026 | 20.5 | 21.3 | 21.3 | 21.6 | 19.81 | 73.12M |
| January 29, 2026 | 19.97 | 20.99 | 20.99 | 21.56 | 19.5 | 84.33M |
| January 28, 2026 | 18.88 | 19.62 | 19.62 | 20.35 | 18.66 | 68.76M |
| January 27, 2026 | 18.5 | 19.1 | 19.1 | 19.15 | 18.25 | 60.34M |
| January 26, 2026 | 17.82 | 18.77 | 18.77 | 18.97 | 17.81 | 69.2M |
| January 23, 2026 | 17.72 | 17.68 | 17.68 | 17.85 | 17.38 | 33.95M |
| January 22, 2026 | 18.2 | 17.68 | 17.68 | 18.2 | 17.56 | 62.11M |
| January 21, 2026 | 17.89 | 18.38 | 18.38 | 18.58 | 17.66 | 53.29M |
| January 20, 2026 | 17.48 | 17.66 | 17.66 | 17.7 | 17.4 | 28.25M |
| January 19, 2026 | 16.78 | 17.51 | 17.51 | 17.68 | 16.76 | 36.81M |
| January 16, 2026 | 17.11 | 16.77 | 16.77 | 17.19 | 16.51 | 29.96M |
| January 15, 2026 | 16.7 | 17.1 | 17.1 | 17.4 | 16.6 | 29.22M |
| January 14, 2026 | 16.58 | 16.76 | 16.76 | 17.1 | 16.52 | 22.98M |
| January 13, 2026 | 16.82 | 16.67 | 16.67 | 17.08 | 16.58 | 22.69M |
| January 12, 2026 | 16.72 | 16.83 | 16.83 | 16.88 | 16.62 | 15.43M |
| January 09, 2026 | 16.67 | 16.8 | 16.8 | 16.82 | 16.56 | 16.94M |
| January 08, 2026 | 16.58 | 16.74 | 16.74 | 16.92 | 16.51 | 14.53M |
| January 07, 2026 | 16.95 | 16.6 | 16.6 | 16.97 | 16.43 | 22.39M |
| January 06, 2026 | 16.83 | 16.97 | 16.97 | 17.35 | 16.7 | 24.16M |
| January 05, 2026 | 15.95 | 16.91 | 16.91 | 17.08 | 15.94 | 36.53M |
| December 31, 2025 | 16.02 | 15.94 | 15.94 | 16.05 | 15.79 | 8.47M |
| December 30, 2025 | 16 | 16.01 | 16.01 | 16.21 | 15.86 | 9.89M |
| December 29, 2025 | 16.23 | 16.04 | 16.04 | 16.25 | 15.98 | 10.2M |
| December 26, 2025 | 16.19 | 16.22 | 16.22 | 16.36 | 16.06 | 13.13M |
| December 25, 2025 | 15.98 | 16.19 | 16.19 | 16.2 | 15.91 | 11.02M |
| December 24, 2025 | 15.91 | 15.99 | 15.99 | 16 | 15.8 | 8.29M |
| December 23, 2025 | 16.07 | 15.95 | 15.95 | 16.12 | 15.86 | 10.15M |
| December 22, 2025 | 16.18 | 16.07 | 16.07 | 16.21 | 16.01 | 13.11M |
| December 19, 2025 | 15.83 | 16.21 | 16.21 | 16.34 | 15.69 | 20.97M |
| December 18, 2025 | 15.67 | 15.92 | 15.92 | 16.38 | 15.67 | 24.92M |
| December 17, 2025 | 15.42 | 15.58 | 15.58 | 15.68 | 15.31 | 12.69M |
| December 16, 2025 | 15.87 | 15.41 | 15.41 | 15.88 | 15.4 | 11.41M |
| December 15, 2025 | 15.63 | 15.9 | 15.9 | 16.05 | 15.6 | 12.73M |
| December 12, 2025 | 15.52 | 15.63 | 15.63 | 15.79 | 15.52 | 11.12M |
| December 11, 2025 | 16 | 15.59 | 15.59 | 16.02 | 15.58 | 15.33M |
| December 10, 2025 | 15.87 | 16 | 16 | 16.02 | 15.78 | 12.04M |
| December 09, 2025 | 16.06 | 15.94 | 15.94 | 16.23 | 15.92 | 14.69M |
| December 08, 2025 | 16.07 | 16.14 | 16.14 | 16.24 | 16.06 | 18.89M |
| December 05, 2025 | 16.27 | 16.38 | 16.38 | 16.42 | 15.97 | 11.15M |
| December 04, 2025 | 16.5 | 16.4 | 16.4 | 16.62 | 16.3 | 8.05M |
| December 03, 2025 | 16.8 | 16.62 | 16.62 | 16.9 | 16.52 | 7.98M |
| December 02, 2025 | 16.92 | 16.8 | 16.8 | 16.97 | 16.74 | 7.42M |
| December 01, 2025 | 17.01 | 17 | 17 | 17.25 | 16.87 | 12.78M |
| November 28, 2025 | 16.5 | 16.95 | 16.95 | 16.98 | 16.32 | 17.98M |
| November 27, 2025 | 16.38 | 16.45 | 16.45 | 16.75 | 16.34 | 10.93M |
| November 26, 2025 | 16.47 | 16.38 | 16.38 | 16.55 | 16.36 | 8.95M |
| November 25, 2025 | 16.3 | 16.5 | 16.5 | 16.56 | 16.18 | 12.42M |
| November 24, 2025 | 16.53 | 16.25 | 16.25 | 16.65 | 15.91 | 21.07M |
| November 21, 2025 | 17.61 | 16.53 | 16.53 | 17.68 | 16.51 | 25.72M |
| November 20, 2025 | 18.66 | 17.78 | 17.78 | 18.66 | 17.75 | 24.08M |