20.54
-0.36(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.9 | 20.54 | 20.54 | 21.15 | 20.54 | 17.62M |
| February 12, 2026 | 20.36 | 20.9 | 20.9 | 21.25 | 20.21 | 22.95M |
| February 11, 2026 | 20.48 | 20.35 | 20.35 | 20.77 | 20.33 | 16.33M |
| February 10, 2026 | 20.85 | 20.64 | 20.64 | 21.01 | 20.28 | 17.9M |
| February 09, 2026 | 20.99 | 20.84 | 20.84 | 21.15 | 20.65 | 18.3M |
| February 06, 2026 | 21.18 | 20.61 | 20.61 | 21.55 | 20.61 | 25.3M |
| February 05, 2026 | 21.17 | 21.52 | 21.52 | 22.25 | 21.11 | 26.04M |
| February 04, 2026 | 20.96 | 21.55 | 21.55 | 22.73 | 20.81 | 37.62M |
| February 03, 2026 | 20.43 | 20.96 | 20.96 | 21.19 | 20.27 | 25.58M |
| February 02, 2026 | 20.34 | 20.17 | 20.17 | 20.91 | 20.15 | 27.3M |
| January 30, 2026 | 21.31 | 20.3 | 20.3 | 21.38 | 19.8 | 42.72M |
| January 29, 2026 | 21.89 | 21.38 | 21.38 | 22.31 | 21.38 | 35.28M |
| January 28, 2026 | 22.35 | 21.89 | 21.89 | 22.36 | 21.51 | 35.69M |
| January 27, 2026 | 21.79 | 22.6 | 22.6 | 22.87 | 21.45 | 47.94M |
| January 26, 2026 | 22.5 | 22.05 | 22.05 | 23.15 | 21.84 | 49.99M |
| January 23, 2026 | 22.97 | 22.6 | 22.6 | 23.33 | 22.37 | 61.68M |
| January 22, 2026 | 20.99 | 23.5 | 23.5 | 24.12 | 20.83 | 89.56M |
| January 21, 2026 | 20.95 | 20.8 | 20.8 | 21.45 | 20.75 | 32.36M |
| January 20, 2026 | 22.47 | 21.22 | 21.22 | 23.17 | 20.99 | 47.02M |
| January 19, 2026 | 21.6 | 22.3 | 22.3 | 22.75 | 20.56 | 64.4M |
| January 16, 2026 | 22.61 | 22.01 | 22.01 | 23.17 | 21.7 | 49.61M |
| January 15, 2026 | 22.01 | 22.45 | 22.45 | 23.63 | 22.01 | 63.09M |
| January 14, 2026 | 20.76 | 22.21 | 22.21 | 23.27 | 20.59 | 83.12M |
| January 13, 2026 | 22.05 | 20.61 | 20.61 | 22.09 | 20.54 | 59.52M |
| January 12, 2026 | 21.9 | 22.29 | 22.29 | 22.51 | 21.43 | 63.53M |
| January 09, 2026 | 21.42 | 21.1 | 21.1 | 21.81 | 20.79 | 60.26M |
| January 08, 2026 | 19.95 | 21 | 21 | 21.3 | 19.85 | 55.8M |
| January 07, 2026 | 19.98 | 20.06 | 20.06 | 20.34 | 19.73 | 32.52M |
| January 06, 2026 | 19.95 | 20.06 | 20.06 | 20.16 | 19.6 | 38.05M |
| January 05, 2026 | 20.53 | 19.86 | 19.86 | 20.88 | 19.58 | 52.36M |
| December 31, 2025 | 19.23 | 19.58 | 19.58 | 19.75 | 18.93 | 36.78M |
| December 30, 2025 | 19.66 | 19.2 | 19.2 | 19.74 | 19.09 | 41.11M |
| December 29, 2025 | 19.43 | 19.77 | 19.77 | 20.2 | 19.21 | 50.62M |
| December 26, 2025 | 19.68 | 19.58 | 19.58 | 20.17 | 19.38 | 53.99M |
| December 25, 2025 | 18.93 | 19.65 | 19.65 | 19.99 | 18.81 | 58.74M |
| December 24, 2025 | 17.75 | 18.8 | 18.8 | 19.08 | 17.74 | 38.11M |
| December 23, 2025 | 18.6 | 18.19 | 18.19 | 18.86 | 18.1 | 37.45M |
| December 22, 2025 | 18.95 | 18.52 | 18.52 | 19.06 | 18.47 | 36.35M |
| December 19, 2025 | 18.73 | 18.88 | 18.88 | 19.37 | 18.59 | 45M |
| December 18, 2025 | 18.11 | 18.77 | 18.77 | 19.16 | 17.98 | 59.63M |
| December 17, 2025 | 18.49 | 18.3 | 18.3 | 18.59 | 17.8 | 44.65M |
| December 16, 2025 | 19.31 | 18.73 | 18.73 | 19.45 | 18.34 | 68.94M |
| December 15, 2025 | 18.19 | 19.27 | 19.27 | 20.69 | 17.94 | 104.92M |
| December 12, 2025 | 17.28 | 17.99 | 17.99 | 18.12 | 17.21 | 47.44M |
| December 11, 2025 | 17.4 | 17.25 | 17.25 | 17.6 | 17.23 | 17.78M |
| December 10, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.06 | 17.38M |
| December 09, 2025 | 17.28 | 17.17 | 17.17 | 17.48 | 17.06 | 17.85M |
| December 08, 2025 | 17.26 | 17.34 | 17.34 | 17.85 | 17.25 | 41.82M |
| December 05, 2025 | 16.68 | 16.92 | 16.92 | 16.93 | 16.59 | 15.86M |
| December 04, 2025 | 15.94 | 16.72 | 16.72 | 16.79 | 15.94 | 15.33M |
| December 03, 2025 | 16.42 | 16.55 | 16.55 | 16.73 | 16.28 | 11.68M |
| December 02, 2025 | 16.51 | 16.44 | 16.44 | 16.74 | 16.42 | 8.39M |
| December 01, 2025 | 16.2 | 16.58 | 16.58 | 16.65 | 16.19 | 14.68M |
| November 28, 2025 | 15.94 | 16.15 | 16.15 | 16.15 | 15.9 | 6.94M |
| November 27, 2025 | 15.88 | 15.9 | 15.9 | 16.04 | 15.8 | 6.44M |
| November 26, 2025 | 16.08 | 15.88 | 15.88 | 16.19 | 15.87 | 8.85M |
| November 25, 2025 | 16.09 | 16.1 | 16.1 | 16.24 | 16 | 9.68M |
| November 24, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.76 | 11.64M |
| November 21, 2025 | 16.12 | 15.78 | 15.78 | 16.24 | 15.65 | 16M |
| November 20, 2025 | 16.46 | 16.17 | 16.17 | 16.47 | 16.14 | 8.78M |