19.79
-0.25(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.05 | 19.79 | 19.79 | 20.15 | 19.77 | 4.6M |
| February 12, 2026 | 20.35 | 20.04 | 20.04 | 20.36 | 20.01 | 5.17M |
| February 11, 2026 | 20.34 | 20.34 | 20.34 | 20.43 | 20.3 | 2.81M |
| February 10, 2026 | 20.54 | 20.34 | 20.34 | 20.54 | 20.33 | 3.78M |
| February 09, 2026 | 20.59 | 20.54 | 20.54 | 20.71 | 20.48 | 4M |
| February 06, 2026 | 20.61 | 20.51 | 20.51 | 20.75 | 20.47 | 4.58M |
| February 05, 2026 | 20.63 | 20.66 | 20.66 | 20.78 | 20.53 | 5.59M |
| February 04, 2026 | 20.49 | 20.63 | 20.63 | 20.65 | 20.3 | 5.08M |
| February 03, 2026 | 20.05 | 20.49 | 20.49 | 20.52 | 20.05 | 6.7M |
| February 02, 2026 | 20 | 19.94 | 19.94 | 20.5 | 19.93 | 6.95M |
| January 30, 2026 | 20.34 | 20.01 | 20.01 | 20.5 | 19.96 | 5.64M |
| January 29, 2026 | 20.32 | 20.33 | 20.33 | 20.55 | 20.16 | 6.13M |
| January 28, 2026 | 20.72 | 20.41 | 20.41 | 20.73 | 20.3 | 5.95M |
| January 27, 2026 | 20.85 | 20.7 | 20.7 | 20.88 | 20.32 | 7.63M |
| January 26, 2026 | 20.8 | 20.9 | 20.9 | 21.08 | 20.43 | 10.29M |
| January 23, 2026 | 20.24 | 20.69 | 20.69 | 20.7 | 20.2 | 6.4M |
| January 22, 2026 | 20.08 | 20.17 | 20.17 | 20.21 | 20.06 | 3.61M |
| January 21, 2026 | 20.06 | 20.07 | 20.07 | 20.17 | 19.93 | 3.39M |
| January 20, 2026 | 20.22 | 20.02 | 20.02 | 20.29 | 19.94 | 5.38M |
| January 19, 2026 | 20.1 | 20.2 | 20.2 | 20.28 | 20.03 | 4.9M |
| January 16, 2026 | 20.51 | 20.18 | 20.18 | 20.7 | 20.12 | 7.82M |
| January 15, 2026 | 20.85 | 20.51 | 20.51 | 21.04 | 20.5 | 6.88M |
| January 14, 2026 | 20.95 | 20.85 | 20.85 | 21.35 | 20.62 | 11.26M |
| January 13, 2026 | 20.72 | 20.96 | 20.96 | 21.38 | 20.6 | 12.88M |
| January 12, 2026 | 20.67 | 20.69 | 20.69 | 20.78 | 20.55 | 6.22M |
| January 09, 2026 | 20.4 | 20.67 | 20.67 | 20.7 | 20.4 | 6M |
| January 08, 2026 | 20.1 | 20.41 | 20.41 | 20.51 | 20.08 | 5.56M |
| January 07, 2026 | 20.3 | 20.12 | 20.12 | 20.48 | 20.12 | 4.54M |
| January 06, 2026 | 20.46 | 20.32 | 20.32 | 20.49 | 20.23 | 4.86M |
| January 05, 2026 | 19.66 | 20.23 | 20.23 | 20.28 | 19.61 | 5.49M |
| December 31, 2025 | 19.92 | 19.67 | 19.67 | 19.97 | 19.67 | 3.11M |
| December 30, 2025 | 19.94 | 19.86 | 19.86 | 20.04 | 19.85 | 2.74M |
| December 29, 2025 | 20.14 | 19.97 | 19.97 | 20.18 | 19.94 | 2.73M |
| December 26, 2025 | 20.16 | 20.12 | 20.12 | 20.29 | 20.1 | 3.38M |
| December 25, 2025 | 19.99 | 20.16 | 20.16 | 20.23 | 19.86 | 3.58M |
| December 24, 2025 | 19.62 | 19.87 | 19.87 | 19.96 | 19.6 | 2.83M |
| December 23, 2025 | 19.92 | 19.62 | 19.62 | 19.93 | 19.6 | 2.51M |
| December 22, 2025 | 19.82 | 19.87 | 19.87 | 19.98 | 19.76 | 2.97M |
| December 19, 2025 | 19.75 | 19.83 | 19.83 | 19.89 | 19.69 | 2.86M |
| December 18, 2025 | 19.63 | 19.73 | 19.73 | 19.79 | 19.59 | 2.63M |
| December 17, 2025 | 19.7 | 19.66 | 19.66 | 19.74 | 19.34 | 3.02M |
| December 16, 2025 | 19.41 | 19.58 | 19.58 | 19.67 | 19.19 | 4M |
| December 15, 2025 | 19.78 | 19.45 | 19.45 | 19.78 | 19.44 | 3.78M |
| December 12, 2025 | 19.75 | 19.75 | 19.75 | 19.83 | 19.61 | 4.93M |
| December 11, 2025 | 20.02 | 19.73 | 19.73 | 20.11 | 19.68 | 3.38M |
| December 10, 2025 | 20.02 | 20.02 | 20.02 | 20.11 | 19.81 | 3.1M |
| December 09, 2025 | 20.08 | 20.03 | 20.03 | 20.16 | 20.02 | 2.32M |
| December 08, 2025 | 20.16 | 20.12 | 20.12 | 20.25 | 20.09 | 2.68M |
| December 05, 2025 | 19.92 | 20.15 | 20.15 | 20.18 | 19.66 | 3.61M |
| December 04, 2025 | 20.14 | 19.89 | 19.89 | 20.14 | 19.86 | 2.45M |
| December 03, 2025 | 20.24 | 20.07 | 20.07 | 20.29 | 20.04 | 2.43M |
| December 02, 2025 | 20.34 | 20.24 | 20.24 | 20.34 | 20.13 | 2.11M |
| December 01, 2025 | 20.33 | 20.31 | 20.31 | 20.45 | 20.25 | 2.84M |
| November 28, 2025 | 20.14 | 20.33 | 20.33 | 20.35 | 20 | 2.93M |
| November 27, 2025 | 20.04 | 20.09 | 20.09 | 20.27 | 20 | 2.54M |
| November 26, 2025 | 20.22 | 20.01 | 20.01 | 20.36 | 20.01 | 2.89M |
| November 25, 2025 | 20.24 | 20.21 | 20.21 | 20.32 | 20.1 | 3.33M |
| November 24, 2025 | 19.97 | 20.15 | 20.15 | 20.21 | 19.89 | 2.81M |
| November 21, 2025 | 20.31 | 19.96 | 19.96 | 20.46 | 19.8 | 5.58M |
| November 20, 2025 | 20.45 | 20.28 | 20.28 | 20.45 | 20.23 | 2.58M |