20.83
-0.15(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.9 | 20.83 | 20.83 | 21.14 | 20.79 | 3.06M |
| February 12, 2026 | 20.81 | 20.98 | 20.98 | 21.24 | 20.78 | 3.61M |
| February 11, 2026 | 20.72 | 20.81 | 20.81 | 21.03 | 20.56 | 3.02M |
| February 10, 2026 | 20.84 | 20.82 | 20.82 | 21.08 | 20.5 | 3.65M |
| February 09, 2026 | 20.52 | 20.84 | 20.84 | 20.97 | 20.41 | 4.99M |
| February 06, 2026 | 20.24 | 20.18 | 20.18 | 20.82 | 20 | 6.25M |
| February 05, 2026 | 21.05 | 20.42 | 20.42 | 21.05 | 20.28 | 3.87M |
| February 04, 2026 | 21.17 | 21.03 | 21.03 | 21.19 | 20.79 | 3.62M |
| February 03, 2026 | 20.84 | 21.21 | 21.21 | 21.25 | 20.8 | 4.76M |
| February 02, 2026 | 21.02 | 20.59 | 20.59 | 21.29 | 20.55 | 4.34M |
| January 30, 2026 | 20.99 | 21.19 | 21.19 | 21.36 | 20.45 | 6.55M |
| January 29, 2026 | 21.85 | 21.01 | 21.01 | 21.97 | 20.96 | 7.81M |
| January 28, 2026 | 22.5 | 21.95 | 21.95 | 22.6 | 21.91 | 6.95M |
| January 27, 2026 | 22.22 | 22.59 | 22.59 | 22.89 | 22.05 | 8.7M |
| January 26, 2026 | 22.65 | 22.37 | 22.37 | 22.65 | 21.81 | 9.99M |
| January 23, 2026 | 22.69 | 23.1 | 22.69 | 23.38 | 22.39 | 10.53M |
| January 22, 2026 | 23.35 | 22.69 | 22.29 | 23.58 | 22.55 | 11.05M |
| January 21, 2026 | 22.55 | 23.3 | 22.89 | 23.6 | 22.4 | 15.48M |
| January 20, 2026 | 22.7 | 22.55 | 22.15 | 22.99 | 22.18 | 10.69M |
| January 19, 2026 | 22.8 | 22.69 | 22.69 | 23.07 | 22.25 | 15.98M |
| January 16, 2026 | 21.86 | 22.46 | 22.46 | 22.8 | 21.28 | 17.12M |
| January 15, 2026 | 21.22 | 21.6 | 21.6 | 21.77 | 21.02 | 8.82M |
| January 14, 2026 | 21 | 21.3 | 21.3 | 21.68 | 20.86 | 10.69M |
| January 13, 2026 | 21.68 | 20.9 | 20.9 | 21.68 | 20.9 | 9.5M |
| January 12, 2026 | 21.32 | 21.69 | 21.69 | 21.72 | 21.14 | 10.5M |
| January 09, 2026 | 20.88 | 21.32 | 21.32 | 21.36 | 20.78 | 10.82M |
| January 08, 2026 | 20.72 | 20.79 | 20.79 | 20.99 | 20.63 | 7.49M |
| January 07, 2026 | 20.19 | 20.81 | 20.81 | 21.25 | 20.08 | 12.83M |
| January 06, 2026 | 20.38 | 20.28 | 20.28 | 20.6 | 20.15 | 7.2M |
| January 05, 2026 | 19.9 | 20.16 | 20.16 | 20.29 | 19.56 | 7.94M |
| December 31, 2025 | 20.12 | 19.8 | 19.8 | 20.21 | 19.78 | 6.59M |
| December 30, 2025 | 20.01 | 19.95 | 19.95 | 20.15 | 19.91 | 5.13M |
| December 29, 2025 | 19.91 | 20.19 | 20.19 | 20.46 | 19.72 | 8.11M |
| December 26, 2025 | 20.59 | 20 | 20 | 20.59 | 19.96 | 9.61M |
| December 25, 2025 | 20.55 | 20.6 | 20.6 | 20.75 | 20.24 | 12.31M |
| December 24, 2025 | 19.76 | 20.83 | 20.83 | 21.23 | 19.56 | 20.53M |
| December 23, 2025 | 18.94 | 19.65 | 19.65 | 20.2 | 18.9 | 15.24M |
| December 22, 2025 | 18.4 | 18.95 | 18.95 | 19.28 | 18.38 | 8.61M |
| December 19, 2025 | 18.6 | 18.39 | 18.39 | 18.67 | 18.33 | 4.27M |
| December 18, 2025 | 18.3 | 18.44 | 18.44 | 18.93 | 18.15 | 6.33M |
| December 17, 2025 | 17.95 | 18.45 | 18.45 | 18.5 | 17.76 | 5.2M |
| December 16, 2025 | 18.14 | 17.95 | 17.95 | 18.14 | 17.81 | 3.78M |
| December 15, 2025 | 18.16 | 18.19 | 18.19 | 18.48 | 18.12 | 3.37M |
| December 12, 2025 | 18.11 | 18.16 | 18.16 | 18.39 | 17.98 | 3.33M |
| December 11, 2025 | 18.6 | 18.19 | 18.19 | 18.6 | 18.18 | 4.01M |
| December 10, 2025 | 18.8 | 18.42 | 18.42 | 18.8 | 18.26 | 4.93M |
| December 09, 2025 | 18.88 | 18.8 | 18.8 | 19.02 | 18.68 | 3.96M |
| December 08, 2025 | 18.95 | 18.99 | 18.99 | 19.03 | 18.7 | 5.75M |
| December 05, 2025 | 18.23 | 18.64 | 18.64 | 18.65 | 18.09 | 5.17M |
| December 04, 2025 | 20.24 | 18.3 | 18.3 | 20.24 | 17.99 | 6.68M |
| December 03, 2025 | 20.24 | 18.45 | 18.45 | 20.24 | 18.4 | 7.91M |
| December 02, 2025 | 19.5 | 18.98 | 18.98 | 19.52 | 18.9 | 7.71M |
| December 01, 2025 | 19.3 | 19.33 | 19.33 | 19.7 | 18.79 | 15.09M |
| November 28, 2025 | 20.24 | 20.23 | 20.23 | 20.35 | 20 | 4M |
| November 27, 2025 | 19.8 | 20.24 | 20.24 | 20.55 | 19.8 | 6.83M |
| November 26, 2025 | 19.82 | 19.86 | 19.86 | 20.15 | 19.73 | 3.93M |
| November 25, 2025 | 19.78 | 19.82 | 19.82 | 20.14 | 19.62 | 4.51M |
| November 24, 2025 | 19.25 | 19.62 | 19.62 | 19.75 | 19.18 | 5.11M |
| November 21, 2025 | 19.84 | 19.17 | 19.17 | 20.09 | 19.01 | 6.54M |
| November 20, 2025 | 20.15 | 20.04 | 20.04 | 20.35 | 19.95 | 5.05M |