19.95
-0.95(-4.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.63 | 19.95 | 19.95 | 20.94 | 19.88 | 85.61M |
| February 12, 2026 | 20.82 | 20.9 | 20.9 | 21.19 | 20.57 | 97.05M |
| February 11, 2026 | 21.47 | 21.02 | 21.02 | 21.92 | 21 | 95.6M |
| February 10, 2026 | 22.59 | 21.5 | 21.5 | 22.95 | 21.41 | 163.18M |
| February 09, 2026 | 23.38 | 22.87 | 22.87 | 24.63 | 22.76 | 211.57M |
| February 06, 2026 | 22.29 | 22.43 | 22.43 | 23.45 | 21.41 | 181.22M |
| February 05, 2026 | 22.18 | 23.24 | 23.24 | 25.22 | 21.98 | 275.12M |
| February 04, 2026 | 22.12 | 24 | 24 | 25.99 | 21.9 | 332.09M |
| February 03, 2026 | 21.44 | 22.45 | 22.45 | 22.55 | 21.31 | 201.08M |
| February 02, 2026 | 21.39 | 20.9 | 20.9 | 22.28 | 20.87 | 203.02M |
| January 30, 2026 | 20.71 | 19.93 | 19.93 | 21.34 | 18.92 | 170.45M |
| January 29, 2026 | 21.07 | 21.06 | 21.06 | 22.39 | 20.46 | 209.7M |
| January 28, 2026 | 22.45 | 21.26 | 21.26 | 22.9 | 21.16 | 221.71M |
| January 27, 2026 | 21.68 | 22.93 | 22.93 | 23.95 | 21.03 | 302.76M |
| January 26, 2026 | 24 | 22.52 | 22.52 | 24.91 | 22.25 | 375.25M |
| January 23, 2026 | 18.14 | 20.76 | 20.76 | 20.76 | 18.11 | 132.05M |
| January 22, 2026 | 16.31 | 17.3 | 17.3 | 17.66 | 15.87 | 157.35M |
| January 21, 2026 | 16.19 | 16.25 | 16.25 | 17.25 | 16.18 | 124.28M |
| January 20, 2026 | 17.68 | 16.74 | 16.74 | 19.15 | 16.34 | 178.32M |
| January 19, 2026 | 18 | 17.98 | 17.98 | 19.6 | 17.79 | 165.03M |
| January 16, 2026 | 18.04 | 18.58 | 18.58 | 19.19 | 17.65 | 182.76M |
| January 15, 2026 | 17.34 | 17.62 | 17.62 | 18.75 | 17.1 | 137.79M |
| January 14, 2026 | 18.06 | 17.66 | 17.66 | 19.13 | 16.9 | 194.74M |
| January 13, 2026 | 18.37 | 18.07 | 18.07 | 18.88 | 17.2 | 208.07M |
| January 12, 2026 | 18.2 | 19.5 | 19.5 | 20.38 | 18 | 264.49M |
| January 09, 2026 | 17.49 | 16.98 | 16.98 | 19.51 | 16.56 | 271.55M |
| January 08, 2026 | 15.7 | 17.4 | 17.4 | 17.85 | 15.55 | 203.23M |
| January 07, 2026 | 15.51 | 16.3 | 16.3 | 16.59 | 15.2 | 227.32M |
| January 06, 2026 | 14.46 | 14.57 | 14.57 | 15.04 | 14.22 | 137.05M |
| January 05, 2026 | 14.74 | 14.46 | 14.46 | 15.02 | 14.01 | 113.39M |
| December 31, 2025 | 14.75 | 14.66 | 14.66 | 15.18 | 14.48 | 111.57M |
| December 30, 2025 | 15.88 | 14.48 | 14.48 | 15.99 | 14.44 | 158.82M |
| December 29, 2025 | 16.67 | 15.8 | 15.8 | 17.02 | 15.67 | 211.36M |
| December 26, 2025 | 15.32 | 15.7 | 15.7 | 16.98 | 15.16 | 231.06M |
| December 25, 2025 | 13.81 | 14.85 | 14.85 | 14.95 | 13.58 | 157.91M |
| December 24, 2025 | 12.63 | 14.08 | 14.08 | 14.38 | 12.41 | 150.47M |
| December 23, 2025 | 13.18 | 12.73 | 12.73 | 13.58 | 12.6 | 95.15M |
| December 22, 2025 | 13.3 | 13.01 | 13.01 | 13.48 | 12.68 | 108.36M |
| December 19, 2025 | 13.65 | 13.3 | 13.3 | 14.5 | 13.25 | 171.92M |
| December 18, 2025 | 12.07 | 12.8 | 12.8 | 13.3 | 12 | 135.89M |
| December 17, 2025 | 12.01 | 12.36 | 12.36 | 12.9 | 11.88 | 144.57M |
| December 16, 2025 | 12.7 | 11.84 | 11.84 | 13.09 | 11.75 | 175.35M |
| December 15, 2025 | 12.18 | 13.37 | 13.37 | 13.37 | 12.18 | 179.38M |
| December 12, 2025 | 10.61 | 11.14 | 11.14 | 11.45 | 10.48 | 93.14M |
| December 11, 2025 | 10.39 | 10.7 | 10.7 | 11.11 | 10.3 | 77.96M |
| December 10, 2025 | 10.6 | 10.37 | 10.37 | 10.6 | 10.24 | 28.96M |
| December 09, 2025 | 10.55 | 10.53 | 10.53 | 10.63 | 10.37 | 35.16M |
| December 08, 2025 | 10.15 | 10.68 | 10.68 | 10.91 | 10.11 | 62.55M |
| December 05, 2025 | 10.13 | 10.16 | 10.16 | 10.18 | 9.97 | 21.4M |
| December 04, 2025 | 10.59 | 10.02 | 10.02 | 10.59 | 9.97 | 23.1M |
| December 03, 2025 | 10.41 | 10.19 | 10.19 | 10.44 | 10.15 | 27.25M |
| December 02, 2025 | 10.6 | 10.4 | 10.4 | 10.63 | 10.38 | 30.63M |
| December 01, 2025 | 10.68 | 10.67 | 10.67 | 10.76 | 10.51 | 35.21M |
| November 28, 2025 | 10.59 | 10.68 | 10.68 | 10.8 | 10.5 | 31.08M |
| November 27, 2025 | 10.61 | 10.66 | 10.66 | 10.81 | 10.56 | 39.19M |
| November 26, 2025 | 10.62 | 10.58 | 10.58 | 10.87 | 10.56 | 41.55M |
| November 25, 2025 | 10.63 | 10.68 | 10.68 | 10.82 | 10.54 | 35.52M |
| November 24, 2025 | 10.74 | 10.56 | 10.56 | 10.81 | 10.47 | 38.68M |
| November 21, 2025 | 11.51 | 10.64 | 10.64 | 11.67 | 10.63 | 68.68M |
| November 20, 2025 | 12.3 | 11.76 | 11.76 | 12.33 | 11.73 | 51.91M |