21.80
-0.3(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.96 | 21.8 | 21.8 | 22.2 | 21.8 | 4.86M |
| February 12, 2026 | 21.93 | 22.1 | 22.1 | 22.44 | 21.54 | 6.06M |
| February 11, 2026 | 22.11 | 21.93 | 21.93 | 22.2 | 21.91 | 5.13M |
| February 10, 2026 | 22.28 | 22.08 | 22.08 | 22.35 | 21.96 | 4.08M |
| February 09, 2026 | 22.33 | 22.28 | 22.28 | 22.57 | 22.18 | 4.19M |
| February 06, 2026 | 21.89 | 22.04 | 22.04 | 22.43 | 21.75 | 5.1M |
| February 05, 2026 | 21.99 | 22.07 | 22.07 | 22.6 | 21.92 | 6.09M |
| February 04, 2026 | 21.93 | 22.22 | 22.22 | 23.2 | 21.7 | 10.33M |
| February 03, 2026 | 21.39 | 21.92 | 21.92 | 21.98 | 21.18 | 6.71M |
| February 02, 2026 | 21.35 | 21.12 | 21.12 | 21.92 | 21.03 | 7.26M |
| January 30, 2026 | 23.78 | 21.95 | 21.95 | 23.79 | 21.81 | 15.74M |
| January 29, 2026 | 24.5 | 24.01 | 24.01 | 24.8 | 23.7 | 20.14M |
| January 28, 2026 | 23.56 | 24.9 | 24.9 | 25.09 | 22.91 | 27.21M |
| January 27, 2026 | 24.01 | 23.79 | 23.79 | 24.47 | 23.25 | 18.1M |
| January 26, 2026 | 23.5 | 24.51 | 24.51 | 25.36 | 23.18 | 26.46M |
| January 23, 2026 | 23.85 | 23.55 | 23.55 | 23.85 | 23.41 | 13.41M |
| January 22, 2026 | 22.55 | 24 | 24 | 24.17 | 22.52 | 21.09M |
| January 21, 2026 | 22.42 | 22.52 | 22.52 | 22.65 | 22.2 | 8.32M |
| January 20, 2026 | 23.17 | 22.6 | 22.6 | 23.39 | 22.35 | 8.38M |
| January 19, 2026 | 22.21 | 23.15 | 23.15 | 23.38 | 22.1 | 11.96M |
| January 16, 2026 | 22.55 | 22.34 | 22.34 | 22.69 | 22.2 | 7.55M |
| January 15, 2026 | 22.34 | 22.5 | 22.5 | 22.6 | 22.2 | 7.93M |
| January 14, 2026 | 22.74 | 22.68 | 22.68 | 23.36 | 22.22 | 13.84M |
| January 13, 2026 | 23.57 | 22.74 | 22.74 | 23.61 | 22.59 | 14.92M |
| January 12, 2026 | 23.3 | 23.78 | 23.78 | 23.88 | 23.01 | 18.66M |
| January 09, 2026 | 23.3 | 23.34 | 23.34 | 23.78 | 23 | 20.14M |
| January 08, 2026 | 22.63 | 23.29 | 23.29 | 23.44 | 22.48 | 23.61M |
| January 07, 2026 | 22.3 | 22.63 | 22.63 | 22.79 | 21.97 | 16.52M |
| January 06, 2026 | 21.8 | 22.3 | 22.3 | 22.35 | 21.72 | 11.92M |
| January 05, 2026 | 21.76 | 21.91 | 21.91 | 22.15 | 21.68 | 9.26M |
| December 31, 2025 | 21.3 | 21.51 | 21.51 | 21.64 | 20.84 | 7.77M |
| December 30, 2025 | 21.58 | 21.47 | 21.47 | 21.85 | 21.35 | 7.82M |
| December 29, 2025 | 22 | 21.78 | 21.78 | 22.08 | 21.7 | 7.66M |
| December 26, 2025 | 21.85 | 21.87 | 21.87 | 22.12 | 21.6 | 10.76M |
| December 25, 2025 | 21.7 | 21.91 | 21.91 | 22.09 | 21.58 | 12.11M |
| December 24, 2025 | 21.09 | 21.69 | 21.69 | 21.82 | 20.78 | 12.95M |
| December 23, 2025 | 21.38 | 21 | 21 | 21.43 | 20.9 | 7.13M |
| December 22, 2025 | 21.51 | 21.44 | 21.44 | 21.88 | 21.36 | 10.08M |
| December 19, 2025 | 20.61 | 21.5 | 21.5 | 22.63 | 20.61 | 15.82M |
| December 18, 2025 | 20.36 | 20.52 | 20.52 | 21.1 | 20.3 | 8.68M |
| December 17, 2025 | 20.8 | 20.59 | 20.59 | 20.88 | 19.96 | 11.68M |
| December 16, 2025 | 21.52 | 20.85 | 20.85 | 21.7 | 20.77 | 11.36M |
| December 15, 2025 | 21.74 | 21.84 | 21.84 | 22.36 | 21.74 | 15.34M |
| December 12, 2025 | 20.69 | 22.17 | 22.17 | 22.43 | 20.68 | 24.52M |
| December 11, 2025 | 20.8 | 20.81 | 20.81 | 21.35 | 20.69 | 10.75M |
| December 10, 2025 | 20.89 | 20.8 | 20.8 | 21.1 | 20.57 | 5.45M |
| December 09, 2025 | 21.4 | 20.91 | 20.91 | 21.51 | 20.89 | 7.65M |
| December 08, 2025 | 21.07 | 21.51 | 21.51 | 21.57 | 20.93 | 10.22M |
| December 05, 2025 | 20.43 | 21.06 | 21.06 | 21.1 | 20.2 | 9.42M |
| December 04, 2025 | 21 | 20.48 | 20.48 | 21 | 20.31 | 5.26M |
| December 03, 2025 | 20.84 | 20.49 | 20.49 | 20.9 | 20.37 | 6.85M |
| December 02, 2025 | 21.03 | 20.84 | 20.84 | 21.05 | 20.72 | 5.95M |
| December 01, 2025 | 20.89 | 21.09 | 21.09 | 21.31 | 20.74 | 8.28M |
| November 28, 2025 | 21 | 20.99 | 20.99 | 21 | 20.69 | 7.09M |
| November 27, 2025 | 20.78 | 20.8 | 20.8 | 20.96 | 20.7 | 6.1M |
| November 26, 2025 | 21.25 | 20.77 | 20.77 | 21.27 | 20.7 | 9.21M |
| November 25, 2025 | 21.19 | 21.28 | 21.28 | 21.8 | 21.02 | 11.49M |
| November 24, 2025 | 20.94 | 21.19 | 21.19 | 21.39 | 20.61 | 9.92M |
| November 21, 2025 | 21.4 | 20.64 | 20.64 | 21.6 | 20.6 | 17.08M |
| November 20, 2025 | 22.73 | 22.05 | 22.05 | 22.79 | 22.02 | 16.13M |