20.03
-0.29(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.2 | 20.03 | 20.03 | 20.29 | 19.9 | 1.81M |
| February 12, 2026 | 19.92 | 20.32 | 20.32 | 21 | 19.66 | 3.3M |
| February 11, 2026 | 19.78 | 19.86 | 19.86 | 20.06 | 19.71 | 1.62M |
| February 10, 2026 | 19.86 | 19.77 | 19.77 | 20.07 | 19.59 | 2.26M |
| February 09, 2026 | 19.5 | 19.86 | 19.86 | 20 | 19.36 | 3.24M |
| February 06, 2026 | 19.63 | 19.35 | 19.35 | 19.89 | 19.15 | 3M |
| February 05, 2026 | 19.91 | 19.75 | 19.75 | 20.17 | 19.7 | 2.12M |
| February 04, 2026 | 20.02 | 19.96 | 19.96 | 20.5 | 19.77 | 3.03M |
| February 03, 2026 | 19.89 | 20.01 | 20.01 | 20.18 | 19.68 | 3.3M |
| February 02, 2026 | 20.37 | 19.66 | 19.66 | 20.54 | 19.62 | 2.89M |
| January 30, 2026 | 19.93 | 20.39 | 20.39 | 20.58 | 19.59 | 4.52M |
| January 29, 2026 | 20.89 | 19.8 | 19.8 | 21.48 | 19.66 | 5.99M |
| January 28, 2026 | 21.32 | 21.07 | 21.07 | 21.8 | 20.83 | 4.75M |
| January 27, 2026 | 20.61 | 21.3 | 21.3 | 21.39 | 20 | 5M |
| January 26, 2026 | 20.52 | 20.52 | 20.52 | 20.7 | 20.16 | 4.61M |
| January 23, 2026 | 20.19 | 20.26 | 20.26 | 20.8 | 20.16 | 2.98M |
| January 22, 2026 | 20 | 20.09 | 20.09 | 20.78 | 19.79 | 3.57M |
| January 21, 2026 | 19.52 | 19.98 | 19.98 | 20.04 | 19.33 | 2.9M |
| January 20, 2026 | 19.64 | 19.65 | 19.65 | 20.21 | 19.5 | 5.02M |
| January 19, 2026 | 19.25 | 19.47 | 19.47 | 19.65 | 19.16 | 3.48M |
| January 16, 2026 | 19.27 | 19.28 | 19.28 | 19.52 | 19.01 | 2.79M |
| January 15, 2026 | 18.77 | 19.29 | 19.29 | 19.34 | 18.68 | 4.36M |
| January 14, 2026 | 19.39 | 18.77 | 18.77 | 19.42 | 18.49 | 5.77M |
| January 13, 2026 | 19.19 | 19.39 | 19.39 | 20.06 | 18.8 | 6.12M |
| January 12, 2026 | 19.22 | 19.18 | 19.18 | 19.5 | 18.51 | 5.09M |
| January 09, 2026 | 18.18 | 19.04 | 19.04 | 19.15 | 18.18 | 6.05M |
| January 08, 2026 | 17.74 | 18.23 | 18.23 | 18.43 | 17.62 | 4.73M |
| January 07, 2026 | 17.87 | 17.77 | 17.77 | 18.38 | 17.71 | 5.3M |
| January 06, 2026 | 18.42 | 17.93 | 17.93 | 18.9 | 17.71 | 8.57M |
| January 05, 2026 | 18.32 | 18.44 | 18.44 | 19 | 18.2 | 9.49M |
| December 31, 2025 | 17 | 18 | 18 | 18.45 | 16.81 | 10.41M |
| December 30, 2025 | 16.78 | 17.01 | 17.01 | 17.33 | 16.56 | 5.76M |
| December 29, 2025 | 16.48 | 16.95 | 16.95 | 17.26 | 16.45 | 8.2M |
| December 26, 2025 | 16.71 | 16.51 | 16.51 | 16.98 | 16.46 | 6.53M |
| December 25, 2025 | 17.01 | 16.79 | 16.79 | 17.2 | 16.66 | 7.83M |
| December 24, 2025 | 16.29 | 17.08 | 17.08 | 17.16 | 16.1 | 13.61M |
| December 23, 2025 | 15.83 | 16.45 | 16.45 | 16.49 | 15.45 | 9.47M |
| December 22, 2025 | 16.15 | 15.89 | 15.89 | 16.21 | 15.8 | 4.94M |
| December 19, 2025 | 16 | 16.08 | 16.08 | 16.53 | 16 | 8.61M |
| December 18, 2025 | 15.63 | 16.08 | 16.08 | 16.8 | 15.4 | 14.45M |
| December 17, 2025 | 15.3 | 15.74 | 15.74 | 16.16 | 15.05 | 5.73M |
| December 16, 2025 | 15.51 | 15.15 | 15.15 | 15.56 | 15.06 | 2.22M |
| December 15, 2025 | 15.63 | 15.56 | 15.56 | 15.8 | 15.44 | 2.58M |
| December 12, 2025 | 15.58 | 15.71 | 15.71 | 16.08 | 15.38 | 4.34M |
| December 11, 2025 | 15.67 | 15.58 | 15.58 | 15.74 | 15.32 | 2.98M |
| December 10, 2025 | 15.6 | 15.61 | 15.61 | 15.78 | 15.36 | 2.46M |
| December 09, 2025 | 15.49 | 15.59 | 15.59 | 15.73 | 15.36 | 2.43M |
| December 08, 2025 | 15.5 | 15.5 | 15.5 | 15.68 | 15.15 | 3.53M |
| December 05, 2025 | 14.85 | 15.37 | 15.37 | 15.61 | 14.7 | 4.15M |
| December 04, 2025 | 14.97 | 14.89 | 14.89 | 14.97 | 14.68 | 2.93M |
| December 03, 2025 | 15.04 | 15 | 15 | 15.15 | 14.85 | 2.92M |
| December 02, 2025 | 15.01 | 15.05 | 15.05 | 15.08 | 14.82 | 1.73M |
| December 01, 2025 | 15.23 | 15.08 | 15.08 | 15.42 | 14.96 | 3.17M |
| November 28, 2025 | 14.64 | 15.24 | 15.24 | 15.28 | 14.54 | 3.74M |
| November 27, 2025 | 14.63 | 14.65 | 14.65 | 14.93 | 14.46 | 3.18M |
| November 26, 2025 | 14.73 | 14.54 | 14.54 | 14.92 | 14.44 | 2.09M |
| November 25, 2025 | 14.5 | 14.72 | 14.72 | 14.96 | 14.39 | 3.37M |
| November 24, 2025 | 14.29 | 14.38 | 14.38 | 14.5 | 14.15 | 3.16M |
| November 21, 2025 | 14.66 | 14.1 | 14.1 | 15.09 | 14.05 | 4.33M |
| November 20, 2025 | 15.12 | 14.92 | 14.92 | 15.21 | 14.78 | 2.85M |