20.27
+0.05(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.26 | 20.27 | 20.27 | 21.05 | 20.23 | 15.55M |
| February 12, 2026 | 20.35 | 20.22 | 20.22 | 20.69 | 19.88 | 12.49M |
| February 11, 2026 | 21 | 20.39 | 20.39 | 21.11 | 20.3 | 13.3M |
| February 10, 2026 | 21.23 | 20.82 | 20.82 | 21.28 | 20.54 | 16.14M |
| February 09, 2026 | 21.37 | 21.48 | 21.48 | 21.71 | 21.04 | 18.71M |
| February 06, 2026 | 21.47 | 20.95 | 20.95 | 21.88 | 20.86 | 21.71M |
| February 05, 2026 | 21.14 | 21.58 | 21.58 | 22.09 | 20.79 | 26.18M |
| February 04, 2026 | 20.23 | 21.54 | 21.54 | 23.3 | 20.17 | 45.83M |
| February 03, 2026 | 19.33 | 20.19 | 20.19 | 20.35 | 19.01 | 22.89M |
| February 02, 2026 | 19.08 | 18.98 | 18.98 | 19.82 | 18.82 | 16.8M |
| January 30, 2026 | 19.08 | 19.08 | 19.08 | 19.53 | 18.46 | 16.82M |
| January 29, 2026 | 19.01 | 19.17 | 19.17 | 19.84 | 18.63 | 17.32M |
| January 28, 2026 | 20.19 | 19.29 | 19.29 | 20.99 | 19.09 | 24.74M |
| January 27, 2026 | 20.2 | 20.05 | 20.05 | 20.43 | 19.3 | 19.78M |
| January 26, 2026 | 21.1 | 20.41 | 20.41 | 21.85 | 20.26 | 29.14M |
| January 23, 2026 | 19.54 | 21.84 | 21.84 | 22.28 | 19.35 | 46.1M |
| January 22, 2026 | 19.1 | 19.54 | 19.54 | 20.13 | 18.92 | 21.14M |
| January 21, 2026 | 19.04 | 19.11 | 19.11 | 19.44 | 18.8 | 16.14M |
| January 20, 2026 | 20.78 | 19.3 | 19.3 | 21 | 19.04 | 29.7M |
| January 19, 2026 | 19.73 | 20.78 | 20.78 | 21.17 | 19.7 | 31.91M |
| January 16, 2026 | 20.5 | 19.82 | 19.82 | 22.31 | 19.81 | 41.5M |
| January 15, 2026 | 21 | 20.3 | 20.3 | 21.23 | 19.86 | 31.19M |
| January 14, 2026 | 22.43 | 21.59 | 21.59 | 23.93 | 21.44 | 46.7M |
| January 13, 2026 | 23.25 | 22.87 | 22.87 | 24.33 | 20.8 | 56.11M |
| January 12, 2026 | 20.75 | 23.24 | 23.24 | 24.1 | 20 | 53.65M |
| January 09, 2026 | 18.97 | 20.16 | 20.16 | 20.67 | 18.88 | 49.93M |
| January 08, 2026 | 17.78 | 19.08 | 19.08 | 19.44 | 17.65 | 33.74M |
| January 07, 2026 | 17.9 | 17.96 | 17.96 | 18.11 | 17.37 | 16.04M |
| January 06, 2026 | 17.77 | 18 | 18 | 18.07 | 17.54 | 17.02M |
| January 05, 2026 | 18.3 | 17.9 | 17.9 | 18.36 | 17.72 | 19.49M |
| December 31, 2025 | 17.61 | 18.08 | 18.08 | 18.38 | 17.61 | 26.19M |
| December 30, 2025 | 17.69 | 17.65 | 17.65 | 18.26 | 17.4 | 17.96M |
| December 29, 2025 | 18 | 17.86 | 17.86 | 18.09 | 17.55 | 14.82M |
| December 26, 2025 | 18.09 | 17.96 | 17.96 | 18.41 | 17.78 | 22.79M |
| December 25, 2025 | 17.05 | 18.19 | 18.19 | 18.86 | 17.04 | 32.01M |
| December 24, 2025 | 16.44 | 17.19 | 17.19 | 17.23 | 16.32 | 19.23M |
| December 23, 2025 | 17.2 | 16.61 | 16.61 | 17.63 | 16.5 | 20.01M |
| December 22, 2025 | 17.72 | 17.26 | 17.26 | 17.8 | 17.17 | 19.07M |
| December 19, 2025 | 17.08 | 17.55 | 17.55 | 18 | 17.08 | 22.69M |
| December 18, 2025 | 16.88 | 17.22 | 17.22 | 17.64 | 16.75 | 23.8M |
| December 17, 2025 | 17.03 | 17.1 | 17.1 | 17.75 | 16.29 | 27.93M |
| December 16, 2025 | 17.45 | 17.07 | 17.07 | 17.86 | 16.51 | 29.23M |
| December 15, 2025 | 17.49 | 17.32 | 17.32 | 17.97 | 17.16 | 28.66M |
| December 12, 2025 | 17.66 | 17.17 | 17.17 | 18.25 | 17 | 37.47M |
| December 11, 2025 | 17.26 | 17.9 | 17.9 | 18.25 | 16.9 | 40.37M |
| December 10, 2025 | 16.9 | 17.26 | 17.26 | 17.86 | 16.89 | 25.42M |
| December 09, 2025 | 16.68 | 17.18 | 17.18 | 17.41 | 16.61 | 25.51M |
| December 08, 2025 | 16.51 | 16.87 | 16.87 | 17.86 | 16.51 | 32.98M |
| December 05, 2025 | 15.98 | 16.48 | 16.48 | 16.5 | 15.81 | 16.16M |
| December 04, 2025 | 15.43 | 16.09 | 16.09 | 16.56 | 15.43 | 14.13M |
| December 03, 2025 | 16.07 | 15.94 | 15.94 | 16.21 | 15.7 | 11.97M |
| December 02, 2025 | 15.87 | 16.34 | 16.34 | 16.58 | 15.8 | 18.07M |
| December 01, 2025 | 15.69 | 15.99 | 15.99 | 16.48 | 15.69 | 17.64M |
| November 28, 2025 | 15.43 | 15.59 | 15.59 | 15.65 | 15.36 | 8.17M |
| November 27, 2025 | 15.04 | 15.45 | 15.45 | 15.55 | 14.88 | 8.63M |
| November 26, 2025 | 15.42 | 15.12 | 15.12 | 15.5 | 15.1 | 5.67M |
| November 25, 2025 | 15.28 | 15.42 | 15.42 | 15.53 | 15.1 | 7.44M |
| November 24, 2025 | 14.47 | 15.24 | 15.24 | 15.28 | 14.4 | 8.8M |
| November 21, 2025 | 14.95 | 14.47 | 14.47 | 15.16 | 14.36 | 7.57M |
| November 20, 2025 | 15.09 | 15.08 | 15.08 | 15.19 | 15 | 3.64M |