22.22
-0.19(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.24 | 22.22 | 22.22 | 22.67 | 21.88 | 8.77M |
| February 12, 2026 | 21.75 | 22.41 | 22.41 | 22.98 | 21.7 | 14.19M |
| February 11, 2026 | 21.5 | 21.66 | 21.66 | 22.07 | 21.43 | 8.43M |
| February 10, 2026 | 21.53 | 21.49 | 21.49 | 21.72 | 21.3 | 6.93M |
| February 09, 2026 | 21.35 | 21.67 | 21.67 | 21.77 | 20.93 | 10.84M |
| February 06, 2026 | 20.9 | 21.06 | 21.06 | 21.49 | 20.86 | 10.9M |
| February 05, 2026 | 23.03 | 21.22 | 21.22 | 23.03 | 21.09 | 18.69M |
| February 04, 2026 | 22.91 | 22.92 | 22.92 | 23.86 | 22.67 | 15.49M |
| February 03, 2026 | 23.48 | 23.13 | 23.13 | 23.48 | 22.51 | 17.62M |
| February 02, 2026 | 24.36 | 23.06 | 23.06 | 25.24 | 23.06 | 21.81M |
| January 30, 2026 | 23.8 | 23.88 | 23.88 | 25.66 | 23.6 | 26.09M |
| January 29, 2026 | 23.3 | 24.24 | 24.24 | 24.93 | 22.9 | 31.34M |
| January 28, 2026 | 22.07 | 23.33 | 23.33 | 23.76 | 21.87 | 31.65M |
| January 27, 2026 | 21.7 | 21.92 | 21.92 | 22.15 | 20.9 | 17.62M |
| January 26, 2026 | 22.28 | 21.73 | 21.73 | 22.4 | 21.47 | 19.96M |
| January 23, 2026 | 22.58 | 22.47 | 22.47 | 22.95 | 21.86 | 26.59M |
| January 22, 2026 | 22.54 | 22.58 | 22.58 | 23.06 | 22.16 | 33.11M |
| January 21, 2026 | 20.76 | 22.84 | 22.84 | 22.84 | 20.67 | 25.65M |
| January 20, 2026 | 20.93 | 20.76 | 20.76 | 21.38 | 20.66 | 22.04M |
| January 19, 2026 | 20.07 | 20.9 | 20.9 | 21.1 | 19.95 | 22.95M |
| January 16, 2026 | 20.21 | 20.27 | 20.27 | 20.59 | 19.93 | 24.84M |
| January 15, 2026 | 19.08 | 19.82 | 19.82 | 19.99 | 18.96 | 19.07M |
| January 14, 2026 | 19.46 | 19.23 | 19.23 | 19.82 | 18.99 | 20.72M |
| January 13, 2026 | 19.37 | 19.46 | 19.46 | 20.06 | 18.82 | 24.38M |
| January 12, 2026 | 19.1 | 19.2 | 19.2 | 19.25 | 18.73 | 15.24M |
| January 09, 2026 | 19.01 | 19.19 | 19.19 | 19.33 | 18.97 | 11.2M |
| January 08, 2026 | 19.23 | 19.1 | 19.1 | 19.29 | 18.96 | 14.49M |
| January 07, 2026 | 18.72 | 19.21 | 19.21 | 19.3 | 18.6 | 15.55M |
| January 06, 2026 | 18.35 | 18.69 | 18.69 | 18.75 | 18.28 | 9.56M |
| January 05, 2026 | 18.27 | 18.34 | 18.34 | 18.43 | 18.22 | 8.17M |
| December 31, 2025 | 18.75 | 18.16 | 18.16 | 18.77 | 18.15 | 8.93M |
| December 30, 2025 | 18.45 | 18.73 | 18.73 | 18.92 | 18.4 | 7.64M |
| December 29, 2025 | 18.69 | 18.55 | 18.55 | 18.75 | 18.48 | 6.59M |
| December 26, 2025 | 19.1 | 18.71 | 18.71 | 19.1 | 18.51 | 9.73M |
| December 25, 2025 | 18.96 | 18.95 | 18.95 | 19.06 | 18.75 | 11.88M |
| December 24, 2025 | 18.4 | 19.24 | 19.24 | 19.35 | 18.22 | 18.48M |
| December 23, 2025 | 18.2 | 18.26 | 18.26 | 18.41 | 18.12 | 7.26M |
| December 22, 2025 | 17.94 | 18.33 | 18.33 | 18.39 | 17.9 | 9.32M |
| December 19, 2025 | 17.5 | 18 | 18 | 18.16 | 17.5 | 9.57M |
| December 18, 2025 | 17.43 | 17.5 | 17.5 | 17.9 | 17.37 | 7.32M |
| December 17, 2025 | 17.35 | 17.62 | 17.62 | 17.65 | 17.02 | 8.93M |
| December 16, 2025 | 17.8 | 17.31 | 17.31 | 17.84 | 17.23 | 9.14M |
| December 15, 2025 | 18.15 | 17.9 | 17.9 | 18.3 | 17.86 | 9.68M |
| December 12, 2025 | 17.81 | 18.43 | 18.43 | 18.65 | 17.8 | 14.59M |
| December 11, 2025 | 18.2 | 17.81 | 17.81 | 18.44 | 17.8 | 7.14M |
| December 10, 2025 | 18.06 | 18.1 | 18.1 | 18.17 | 17.84 | 6.01M |
| December 09, 2025 | 18.16 | 18.17 | 18.17 | 18.67 | 18.12 | 9.63M |
| December 08, 2025 | 17.99 | 18.15 | 18.15 | 18.32 | 17.95 | 8.56M |
| December 05, 2025 | 17.43 | 17.97 | 17.97 | 18.09 | 17.35 | 9.04M |
| December 04, 2025 | 17.75 | 17.44 | 17.44 | 17.75 | 17.25 | 6.14M |
| December 03, 2025 | 17.8 | 17.47 | 17.47 | 17.8 | 17.4 | 8.46M |
| December 02, 2025 | 17.94 | 17.8 | 17.8 | 17.97 | 17.68 | 7.46M |
| December 01, 2025 | 18.08 | 18.05 | 18.05 | 18.21 | 17.94 | 9.61M |
| November 28, 2025 | 17.75 | 18.18 | 18.18 | 18.27 | 17.74 | 8.5M |
| November 27, 2025 | 17.75 | 17.75 | 17.75 | 18.43 | 17.72 | 12.76M |
| November 26, 2025 | 17.91 | 17.8 | 17.8 | 18.16 | 17.7 | 8.51M |
| November 25, 2025 | 17.68 | 17.92 | 17.92 | 18.35 | 17.68 | 13.09M |
| November 24, 2025 | 17.6 | 17.55 | 17.55 | 17.73 | 17.28 | 7.57M |
| November 21, 2025 | 17.85 | 17.36 | 17.36 | 18.08 | 17.34 | 11.28M |
| November 20, 2025 | 18.47 | 18.19 | 18.19 | 18.54 | 18.15 | 7.84M |