20.05
-0.48(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.36 | 20.05 | 20.05 | 20.53 | 19.73 | 21.48M |
| February 12, 2026 | 19.57 | 20.53 | 20.53 | 21.03 | 19.52 | 41.27M |
| February 11, 2026 | 20.56 | 19.6 | 19.6 | 20.8 | 19.55 | 26M |
| February 10, 2026 | 20.92 | 20.52 | 20.52 | 21.22 | 20.44 | 30.67M |
| February 09, 2026 | 18.99 | 21.21 | 21.21 | 21.75 | 18.85 | 58.77M |
| February 06, 2026 | 18.48 | 18.6 | 18.6 | 19.4 | 18.48 | 20.27M |
| February 05, 2026 | 19.4 | 18.78 | 18.78 | 19.63 | 18.62 | 25.93M |
| February 04, 2026 | 20 | 19.87 | 19.87 | 20.44 | 19.56 | 28.85M |
| February 03, 2026 | 19.69 | 20.13 | 20.13 | 20.34 | 19.13 | 46.44M |
| February 02, 2026 | 18.86 | 19.71 | 19.71 | 20.77 | 18.86 | 50.89M |
| January 30, 2026 | 18.99 | 19.37 | 19.37 | 19.58 | 17.79 | 58.35M |
| January 29, 2026 | 21.55 | 19.72 | 19.72 | 21.8 | 19.66 | 67.06M |
| January 28, 2026 | 24 | 20.97 | 20.97 | 24 | 20.61 | 89.97M |
| January 27, 2026 | 19.33 | 22.2 | 22.2 | 23.2 | 19 | 94.74M |
| January 26, 2026 | 18.88 | 19.36 | 19.36 | 20.99 | 18.55 | 77.03M |
| January 23, 2026 | 18.36 | 19.04 | 19.04 | 19.18 | 18.1 | 59.97M |
| January 22, 2026 | 17.59 | 18.31 | 18.31 | 19.05 | 17.25 | 71.94M |
| January 21, 2026 | 16.2 | 17.63 | 17.63 | 17.92 | 16.2 | 85.02M |
| January 20, 2026 | 16.29 | 16.91 | 16.91 | 17.32 | 16 | 94.75M |
| January 19, 2026 | 15.28 | 15.23 | 15.23 | 15.43 | 14.5 | 52.1M |
| January 16, 2026 | 15.92 | 16.02 | 16.02 | 16.15 | 15.71 | 27.48M |
| January 15, 2026 | 15.88 | 15.91 | 15.91 | 16.17 | 15.43 | 29.98M |
| January 14, 2026 | 15.79 | 16.05 | 16.05 | 16.52 | 15.72 | 41.77M |
| January 13, 2026 | 16.38 | 15.73 | 15.73 | 16.45 | 15.68 | 34.89M |
| January 12, 2026 | 16.14 | 16.36 | 16.36 | 16.47 | 15.93 | 47.28M |
| January 09, 2026 | 16.05 | 16.31 | 16.31 | 16.6 | 16.03 | 48.97M |
| January 08, 2026 | 15.66 | 16.19 | 16.19 | 16.75 | 15.63 | 59.42M |
| January 07, 2026 | 15.94 | 15.81 | 15.81 | 16.48 | 15.66 | 37.77M |
| January 06, 2026 | 15.56 | 15.91 | 15.91 | 15.95 | 15.37 | 38.61M |
| January 05, 2026 | 15.25 | 15.55 | 15.55 | 15.68 | 15.18 | 28.65M |
| December 31, 2025 | 15.43 | 15.12 | 15.12 | 15.74 | 15.09 | 27.09M |
| December 30, 2025 | 15.43 | 15.46 | 15.46 | 16.25 | 15.2 | 40.58M |
| December 29, 2025 | 15.24 | 15.63 | 15.63 | 16.13 | 15.12 | 47.77M |
| December 26, 2025 | 15.52 | 15.17 | 15.17 | 15.52 | 15.05 | 27.28M |
| December 25, 2025 | 15.63 | 15.42 | 15.42 | 15.85 | 15.34 | 29.7M |
| December 24, 2025 | 15.4 | 15.63 | 15.63 | 15.81 | 15.17 | 42.84M |
| December 23, 2025 | 14.62 | 15.36 | 15.36 | 15.97 | 14.61 | 64.6M |
| December 22, 2025 | 14.25 | 14.56 | 14.56 | 14.68 | 14.09 | 29.26M |
| December 19, 2025 | 14.15 | 14.25 | 14.25 | 14.66 | 14.15 | 29.8M |
| December 18, 2025 | 14.3 | 14.22 | 14.22 | 14.69 | 14.14 | 28.69M |
| December 17, 2025 | 14.24 | 14.32 | 14.32 | 14.38 | 13.81 | 35.49M |
| December 16, 2025 | 14.87 | 14.12 | 14.12 | 14.9 | 14.06 | 35.65M |
| December 15, 2025 | 16.13 | 14.95 | 14.95 | 16.2 | 14.88 | 51.5M |
| December 12, 2025 | 16.11 | 16.25 | 16.25 | 16.6 | 16.11 | 37.76M |
| December 11, 2025 | 17.1 | 16.5 | 16.5 | 17.55 | 16.46 | 50.03M |
| December 10, 2025 | 17.02 | 17.07 | 17.07 | 17.16 | 16.6 | 51.4M |
| December 09, 2025 | 16.38 | 17.45 | 17.45 | 17.49 | 15.9 | 86.85M |
| December 08, 2025 | 16.01 | 16.67 | 16.67 | 16.85 | 16 | 68.18M |
| December 05, 2025 | 16.94 | 16.07 | 16.07 | 16.97 | 15.85 | 63.76M |
| December 04, 2025 | 14.9 | 16.64 | 16.64 | 17.66 | 14.9 | 84.11M |
| December 03, 2025 | 15.62 | 17.79 | 17.79 | 18.48 | 15.62 | 114.19M |
| December 02, 2025 | 15.76 | 15.42 | 15.42 | 15.8 | 15.29 | 39.24M |
| December 01, 2025 | 15.07 | 16.05 | 16.05 | 16.33 | 14.85 | 62.24M |
| November 28, 2025 | 14.9 | 15.15 | 15.15 | 15.48 | 14.68 | 38.94M |
| November 27, 2025 | 15.78 | 15 | 15 | 15.78 | 14.91 | 58.43M |
| November 26, 2025 | 14.84 | 16.03 | 16.03 | 16.14 | 14.42 | 79.42M |
| November 25, 2025 | 15.01 | 14.98 | 14.98 | 15.42 | 14.6 | 39.54M |
| November 24, 2025 | 14.76 | 14.87 | 14.87 | 15.28 | 14.61 | 38.28M |
| November 21, 2025 | 15 | 14.99 | 14.99 | 15.83 | 14.68 | 62.69M |
| November 20, 2025 | 15.77 | 15.32 | 15.32 | 16.21 | 15.3 | 29.13M |