19.55
-0.06(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.61 | 19.55 | 19.55 | 19.8 | 19.4 | 3.75M |
| February 12, 2026 | 19.19 | 19.61 | 19.61 | 20.18 | 19.16 | 8.02M |
| February 11, 2026 | 19 | 19.18 | 19.18 | 19.44 | 18.95 | 3.73M |
| February 10, 2026 | 18.95 | 19 | 19 | 19.09 | 18.85 | 2.76M |
| February 09, 2026 | 19.13 | 18.95 | 18.95 | 19.19 | 18.89 | 3.32M |
| February 06, 2026 | 18.68 | 18.94 | 18.94 | 19.13 | 18.55 | 2.82M |
| February 05, 2026 | 19.12 | 18.83 | 18.83 | 19.12 | 18.8 | 2.64M |
| February 04, 2026 | 19.03 | 19.12 | 19.12 | 19.39 | 18.94 | 3.73M |
| February 03, 2026 | 18.98 | 19.09 | 19.09 | 19.1 | 18.8 | 3.47M |
| February 02, 2026 | 19.32 | 18.8 | 18.8 | 19.41 | 18.8 | 4.58M |
| January 30, 2026 | 19.15 | 19.32 | 19.32 | 19.41 | 18.86 | 4.67M |
| January 29, 2026 | 19.62 | 19.23 | 19.23 | 20.06 | 19.1 | 6.18M |
| January 28, 2026 | 20 | 19.75 | 19.75 | 20.09 | 19.69 | 4.62M |
| January 27, 2026 | 20.38 | 20.18 | 20.18 | 20.44 | 19.45 | 7.69M |
| January 26, 2026 | 21.4 | 20.4 | 20.4 | 21.5 | 20.21 | 10.9M |
| January 23, 2026 | 20.65 | 21.43 | 21.43 | 21.5 | 20.59 | 8.78M |
| January 22, 2026 | 20.9 | 20.62 | 20.62 | 21 | 20.4 | 5.97M |
| January 21, 2026 | 20.66 | 20.75 | 20.75 | 20.99 | 20.41 | 7.94M |
| January 20, 2026 | 21.25 | 20.77 | 20.77 | 21.61 | 20.56 | 9.64M |
| January 19, 2026 | 21.1 | 21.41 | 21.41 | 22 | 21.02 | 15.92M |
| January 16, 2026 | 19.98 | 20.73 | 20.73 | 20.85 | 19.93 | 9.4M |
| January 15, 2026 | 19.97 | 19.99 | 19.99 | 20.43 | 19.85 | 5.17M |
| January 14, 2026 | 19.75 | 20.01 | 20.01 | 20.5 | 19.7 | 9.53M |
| January 13, 2026 | 20.26 | 19.75 | 19.75 | 20.35 | 19.68 | 7.1M |
| January 12, 2026 | 20.06 | 20.25 | 20.25 | 20.29 | 19.58 | 8.74M |
| January 09, 2026 | 19.81 | 19.95 | 19.95 | 20 | 19.5 | 7.76M |
| January 08, 2026 | 19.15 | 19.69 | 19.69 | 19.83 | 19.11 | 7.1M |
| January 07, 2026 | 19.48 | 19.21 | 19.21 | 19.51 | 19.02 | 6.69M |
| January 06, 2026 | 19.03 | 19.5 | 19.5 | 19.6 | 19.03 | 8.98M |
| January 05, 2026 | 19.52 | 19.08 | 19.08 | 19.52 | 19 | 8.15M |
| December 31, 2025 | 19.61 | 19.44 | 19.44 | 19.74 | 19.34 | 4.18M |
| December 30, 2025 | 19.12 | 19.54 | 19.54 | 19.68 | 19 | 4.56M |
| December 29, 2025 | 19.1 | 19.22 | 19.22 | 19.49 | 19.07 | 2.55M |
| December 26, 2025 | 19.45 | 19.07 | 19.07 | 19.52 | 19.01 | 3.76M |
| December 25, 2025 | 19.12 | 19.53 | 19.53 | 19.61 | 18.92 | 4.17M |
| December 24, 2025 | 18.72 | 18.99 | 18.99 | 19.1 | 18.72 | 2.53M |
| December 23, 2025 | 19.05 | 18.78 | 18.78 | 19.09 | 18.71 | 2.81M |
| December 22, 2025 | 18.94 | 19.09 | 19.09 | 19.24 | 18.88 | 3.2M |
| December 19, 2025 | 18.41 | 18.85 | 18.85 | 18.9 | 18.4 | 3.1M |
| December 18, 2025 | 18.18 | 18.46 | 18.46 | 18.77 | 18.17 | 3.05M |
| December 17, 2025 | 18.36 | 18.37 | 18.37 | 18.58 | 18.04 | 3.25M |
| December 16, 2025 | 18.55 | 18.4 | 18.4 | 18.72 | 18.27 | 2.03M |
| December 15, 2025 | 18.62 | 18.56 | 18.56 | 18.88 | 18.51 | 2.08M |
| December 12, 2025 | 18.46 | 18.71 | 18.71 | 18.86 | 18.43 | 2.26M |
| December 11, 2025 | 18.81 | 18.55 | 18.55 | 19.07 | 18.48 | 4.31M |
| December 10, 2025 | 18.81 | 18.75 | 18.75 | 18.88 | 18.51 | 2.76M |
| December 09, 2025 | 19.02 | 18.85 | 18.85 | 19.23 | 18.79 | 2.82M |
| December 08, 2025 | 19.25 | 19.17 | 19.17 | 19.27 | 18.95 | 4.12M |
| December 05, 2025 | 18.82 | 19.18 | 19.18 | 19.19 | 18.66 | 2.59M |
| December 04, 2025 | 19.92 | 18.88 | 18.88 | 19.92 | 18.84 | 2.77M |
| December 03, 2025 | 19.47 | 18.93 | 18.93 | 19.47 | 18.88 | 3.9M |
| December 02, 2025 | 19.76 | 19.38 | 19.38 | 19.76 | 19.34 | 3.08M |
| December 01, 2025 | 19.89 | 19.77 | 19.77 | 19.91 | 19.66 | 3.57M |
| November 28, 2025 | 19.92 | 19.87 | 19.87 | 20.04 | 19.63 | 2.79M |
| November 27, 2025 | 19.73 | 19.99 | 19.99 | 20.29 | 19.71 | 3.61M |
| November 26, 2025 | 19.9 | 19.8 | 19.8 | 20.45 | 19.73 | 4.71M |
| November 25, 2025 | 19.86 | 19.82 | 19.82 | 20.15 | 19.71 | 3.19M |
| November 24, 2025 | 19.55 | 19.77 | 19.77 | 19.98 | 19.31 | 4.1M |
| November 21, 2025 | 19.85 | 19.35 | 19.35 | 20.07 | 19.35 | 5.2M |
| November 20, 2025 | 19.86 | 20.02 | 20.02 | 20.3 | 19.71 | 5.47M |