20.73
-0.27(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.99 | 20.73 | 20.73 | 21.16 | 20.71 | 5.84M |
| February 12, 2026 | 21.13 | 21 | 21 | 21.3 | 20.93 | 5.64M |
| February 11, 2026 | 21.18 | 21.15 | 21.15 | 21.48 | 21.12 | 4.82M |
| February 10, 2026 | 21.16 | 21.23 | 21.23 | 21.34 | 21.04 | 4.36M |
| February 09, 2026 | 21.23 | 21.16 | 21.16 | 21.25 | 21.1 | 4.28M |
| February 06, 2026 | 21.25 | 21.1 | 21.1 | 21.46 | 21.09 | 6.62M |
| February 05, 2026 | 21.32 | 21.3 | 21.3 | 21.52 | 21.22 | 5.02M |
| February 04, 2026 | 21.36 | 21.33 | 21.33 | 21.39 | 21.08 | 5.06M |
| February 03, 2026 | 21.53 | 21.38 | 21.38 | 21.79 | 21.36 | 4.9M |
| February 02, 2026 | 21.8 | 21.38 | 21.38 | 22.12 | 21.35 | 4.82M |
| January 30, 2026 | 21.85 | 21.86 | 21.86 | 22.1 | 21.7 | 4.74M |
| January 29, 2026 | 21.8 | 21.9 | 21.9 | 22.19 | 21.55 | 8.7M |
| January 28, 2026 | 22.66 | 22.38 | 22.38 | 22.74 | 22.34 | 5.49M |
| January 27, 2026 | 23.25 | 22.82 | 22.82 | 23.25 | 22.47 | 8.04M |
| January 26, 2026 | 23.19 | 23.26 | 23.26 | 23.53 | 22.79 | 11.67M |
| January 23, 2026 | 22.86 | 23.19 | 23.19 | 23.37 | 22.66 | 11.08M |
| January 22, 2026 | 22.77 | 22.62 | 22.62 | 22.9 | 22.52 | 6.82M |
| January 21, 2026 | 22.35 | 22.93 | 22.93 | 23.45 | 22.29 | 12.71M |
| January 20, 2026 | 22.42 | 22.5 | 22.5 | 22.85 | 22.3 | 5.89M |
| January 19, 2026 | 22.37 | 22.45 | 22.45 | 22.77 | 22.3 | 5.8M |
| January 16, 2026 | 22.3 | 22.51 | 22.51 | 22.56 | 22.18 | 6.44M |
| January 15, 2026 | 22.61 | 22.3 | 22.3 | 22.82 | 22.15 | 7.8M |
| January 14, 2026 | 22.73 | 22.73 | 22.73 | 23.56 | 22.32 | 16.01M |
| January 13, 2026 | 21.86 | 22.82 | 22.82 | 23.12 | 21.86 | 22.17M |
| January 12, 2026 | 21.8 | 21.81 | 21.81 | 22.1 | 21.55 | 9.32M |
| January 09, 2026 | 21.38 | 21.69 | 21.69 | 21.75 | 21.26 | 7.85M |
| January 08, 2026 | 21 | 21.27 | 21.27 | 21.4 | 20.98 | 6.32M |
| January 07, 2026 | 21 | 20.96 | 20.96 | 21.14 | 20.89 | 5.81M |
| January 06, 2026 | 20.99 | 20.99 | 20.99 | 21.1 | 20.79 | 6.18M |
| January 05, 2026 | 20.48 | 20.98 | 20.98 | 20.99 | 20.4 | 6.73M |
| December 31, 2025 | 20.41 | 20.46 | 20.46 | 20.59 | 20.4 | 3.44M |
| December 30, 2025 | 20.39 | 20.42 | 20.42 | 20.5 | 20.3 | 3.11M |
| December 29, 2025 | 20.58 | 20.48 | 20.48 | 20.6 | 20.36 | 5.22M |
| December 26, 2025 | 20.59 | 20.58 | 20.58 | 20.8 | 20.52 | 3.05M |
| December 25, 2025 | 20.63 | 20.67 | 20.67 | 20.71 | 20.5 | 3.37M |
| December 24, 2025 | 20.27 | 20.63 | 20.63 | 20.63 | 20.26 | 4.09M |
| December 23, 2025 | 20.44 | 20.3 | 20.3 | 20.47 | 20.25 | 4.49M |
| December 22, 2025 | 20.62 | 20.48 | 20.48 | 20.63 | 20.38 | 5.84M |
| December 19, 2025 | 20.45 | 20.57 | 20.57 | 20.71 | 20.37 | 5.21M |
| December 18, 2025 | 20.41 | 20.36 | 20.36 | 20.54 | 20.35 | 3.6M |
| December 17, 2025 | 20.34 | 20.49 | 20.49 | 20.56 | 20.16 | 5M |
| December 16, 2025 | 20.73 | 20.34 | 20.34 | 20.78 | 20.3 | 5.69M |
| December 15, 2025 | 21.25 | 20.8 | 20.8 | 21.37 | 20.73 | 8.43M |
| December 12, 2025 | 21.3 | 21.55 | 21.55 | 21.55 | 21.1 | 8.49M |
| December 11, 2025 | 21.75 | 21.25 | 21.25 | 21.76 | 21.25 | 5.34M |
| December 10, 2025 | 21.91 | 21.7 | 21.7 | 22.04 | 21.66 | 4.41M |
| December 09, 2025 | 22.28 | 21.98 | 21.98 | 22.65 | 21.98 | 4.5M |
| December 08, 2025 | 22.28 | 22.28 | 22.28 | 22.66 | 22.16 | 6.17M |
| December 05, 2025 | 21.73 | 22.3 | 22.3 | 22.36 | 21.32 | 7.1M |
| December 04, 2025 | 21.88 | 21.77 | 21.77 | 21.96 | 20.89 | 6.58M |
| December 03, 2025 | 21.57 | 21.25 | 21.25 | 21.72 | 21.2 | 3.77M |
| December 02, 2025 | 21.85 | 21.55 | 21.55 | 21.94 | 21.53 | 3.62M |
| December 01, 2025 | 22.01 | 21.85 | 21.85 | 22.05 | 21.76 | 4.31M |
| November 28, 2025 | 21.88 | 22.01 | 22.01 | 22.06 | 21.82 | 2.8M |
| November 27, 2025 | 22.04 | 21.9 | 21.9 | 22.12 | 21.9 | 2.74M |
| November 26, 2025 | 22.14 | 22.02 | 22.02 | 22.42 | 22.02 | 3.15M |
| November 25, 2025 | 21.71 | 22.13 | 22.13 | 22.27 | 21.66 | 5.37M |
| November 24, 2025 | 21.45 | 21.65 | 21.65 | 21.77 | 21.4 | 3.19M |
| November 21, 2025 | 22 | 21.4 | 21.4 | 22.2 | 21.4 | 6.23M |
| November 20, 2025 | 22.5 | 22.07 | 22.07 | 22.58 | 22.05 | 4.23M |