20.87
-0.05(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.92 | 20.87 | 20.87 | 21.22 | 20.82 | 933,050 |
| February 12, 2026 | 21.12 | 20.92 | 20.92 | 21.13 | 20.83 | 1.14M |
| February 11, 2026 | 21.18 | 21.13 | 21.13 | 21.39 | 21.11 | 1.06M |
| February 10, 2026 | 21.4 | 21.19 | 21.19 | 21.4 | 21.13 | 1.08M |
| February 09, 2026 | 21.25 | 21.37 | 21.37 | 21.45 | 21.17 | 1.15M |
| February 06, 2026 | 21.12 | 21.15 | 21.15 | 21.33 | 21 | 1.43M |
| February 05, 2026 | 21.01 | 21.09 | 21.09 | 21.39 | 20.73 | 1.71M |
| February 04, 2026 | 20.95 | 21 | 21 | 21.07 | 20.71 | 1.85M |
| February 03, 2026 | 20.71 | 21.09 | 21.09 | 21.19 | 20.6 | 1.72M |
| February 02, 2026 | 21.84 | 20.7 | 20.7 | 22.03 | 20.7 | 4.03M |
| January 30, 2026 | 21.99 | 21.99 | 21.99 | 22.13 | 21.73 | 1.75M |
| January 29, 2026 | 22.32 | 22 | 22 | 22.45 | 21.88 | 3.06M |
| January 28, 2026 | 22.29 | 22.5 | 22.5 | 22.57 | 22.04 | 4.5M |
| January 27, 2026 | 21.9 | 22.72 | 22.72 | 22.77 | 21.71 | 7.11M |
| January 26, 2026 | 21.89 | 21.99 | 21.99 | 22 | 21.3 | 3.55M |
| January 23, 2026 | 21.73 | 21.89 | 21.89 | 21.89 | 21.66 | 2.35M |
| January 22, 2026 | 21.85 | 21.74 | 21.74 | 21.95 | 21.68 | 2.47M |
| January 21, 2026 | 21.71 | 21.87 | 21.87 | 22.17 | 21.7 | 2.64M |
| January 20, 2026 | 22 | 21.89 | 21.89 | 22.31 | 21.66 | 3.83M |
| January 19, 2026 | 22.13 | 21.97 | 21.97 | 22.21 | 21.52 | 5.24M |
| January 16, 2026 | 21 | 22.36 | 22.36 | 25.07 | 20.89 | 8.8M |
| January 15, 2026 | 20.71 | 20.89 | 20.89 | 21 | 20.63 | 1.54M |
| January 14, 2026 | 21.22 | 20.84 | 20.84 | 21.25 | 20.6 | 4.7M |
| January 13, 2026 | 21.88 | 21.2 | 21.2 | 21.92 | 21.2 | 3.72M |
| January 12, 2026 | 21.71 | 21.65 | 21.65 | 21.83 | 21.4 | 2.14M |
| January 09, 2026 | 21.69 | 21.62 | 21.62 | 21.7 | 21.36 | 2.08M |
| January 08, 2026 | 21.45 | 21.61 | 21.61 | 21.94 | 21.32 | 2.54M |
| January 07, 2026 | 21.68 | 21.35 | 21.35 | 21.78 | 21.33 | 2.63M |
| January 06, 2026 | 21.92 | 21.72 | 21.72 | 21.97 | 21.57 | 2.53M |
| January 05, 2026 | 21.38 | 21.92 | 21.92 | 22.29 | 21.33 | 2.92M |
| December 31, 2025 | 21.61 | 21.37 | 21.37 | 21.69 | 21.33 | 1.25M |
| December 30, 2025 | 21.05 | 21.61 | 21.61 | 21.88 | 21 | 2.81M |
| December 29, 2025 | 21.27 | 21.06 | 21.06 | 21.36 | 20.91 | 2.01M |
| December 26, 2025 | 21.91 | 21.27 | 21.27 | 21.93 | 21.23 | 3.59M |
| December 25, 2025 | 21.94 | 21.95 | 21.95 | 22.11 | 21.84 | 1.07M |
| December 24, 2025 | 21.87 | 21.95 | 21.95 | 22.08 | 21.75 | 744,182 |
| December 23, 2025 | 22.02 | 21.87 | 21.87 | 22.09 | 21.82 | 938,500 |
| December 22, 2025 | 22.09 | 22.04 | 22.04 | 22.22 | 21.92 | 1.37M |
| December 19, 2025 | 21.72 | 22.1 | 22.1 | 22.24 | 21.72 | 1.5M |
| December 18, 2025 | 21.85 | 21.74 | 21.74 | 22.25 | 21.69 | 1.43M |
| December 17, 2025 | 21.54 | 21.99 | 21.99 | 22.05 | 21.54 | 1.77M |
| December 16, 2025 | 22.22 | 21.7 | 21.7 | 22.25 | 21.55 | 1.73M |
| December 15, 2025 | 22.28 | 22.27 | 22.27 | 22.39 | 21.95 | 1.44M |
| December 12, 2025 | 22.08 | 22.38 | 22.38 | 22.38 | 21.8 | 1.3M |
| December 11, 2025 | 22.77 | 22.08 | 22.08 | 22.81 | 22 | 1.29M |
| December 10, 2025 | 22.7 | 22.7 | 22.7 | 22.94 | 22.57 | 842,760 |
| December 09, 2025 | 22.97 | 22.69 | 22.69 | 23 | 22.68 | 1.1M |
| December 08, 2025 | 23.16 | 23.06 | 23.06 | 23.16 | 22.82 | 1.03M |
| December 05, 2025 | 23.22 | 23.04 | 23.04 | 23.58 | 22.8 | 1.89M |
| December 04, 2025 | 23.75 | 23.25 | 23.25 | 23.88 | 23.06 | 1.73M |
| December 03, 2025 | 24.25 | 23.85 | 23.85 | 24.53 | 23.49 | 1.69M |
| December 02, 2025 | 24.17 | 24.25 | 24.25 | 24.59 | 23.88 | 1.86M |
| December 01, 2025 | 24.11 | 24.2 | 24.2 | 24.33 | 23.82 | 1.34M |
| November 28, 2025 | 23.94 | 23.91 | 23.91 | 23.99 | 23.58 | 1.1M |
| November 27, 2025 | 23.97 | 24.06 | 24.06 | 24.33 | 23.82 | 1.36M |
| November 26, 2025 | 23.84 | 23.8 | 23.8 | 24.19 | 23.61 | 927,196 |
| November 25, 2025 | 23.76 | 23.74 | 23.74 | 24.24 | 23.69 | 1.04M |
| November 24, 2025 | 23.66 | 23.74 | 23.74 | 24.28 | 23.42 | 1.25M |
| November 21, 2025 | 24.48 | 23.49 | 23.49 | 24.66 | 23.25 | 2M |
| November 20, 2025 | 25.06 | 24.58 | 24.58 | 25.27 | 24.31 | 1.87M |