21.14
+0.34(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.9 | 21.14 | 21.14 | 21.68 | 20.23 | 8.98M |
| February 12, 2026 | 21.1 | 20.8 | 20.8 | 21.1 | 20.05 | 7.37M |
| February 11, 2026 | 20.9 | 20.9 | 20.9 | 21.39 | 20.39 | 11.23M |
| February 10, 2026 | 19.1 | 20.7 | 20.7 | 20.92 | 18.76 | 13.7M |
| February 09, 2026 | 18.96 | 19 | 19 | 19.04 | 18.52 | 5.35M |
| February 06, 2026 | 19.1 | 18.88 | 18.88 | 19.1 | 18.25 | 6.25M |
| February 05, 2026 | 18.2 | 18.75 | 18.75 | 19.06 | 18 | 8.01M |
| February 04, 2026 | 17.88 | 18.26 | 18.26 | 18.3 | 17.62 | 7.26M |
| February 03, 2026 | 17.65 | 17.77 | 17.77 | 18 | 17.45 | 4.76M |
| February 02, 2026 | 17.76 | 17.39 | 17.39 | 18.12 | 17.39 | 5.77M |
| January 30, 2026 | 17.71 | 17.74 | 17.74 | 18.16 | 17.47 | 5.79M |
| January 29, 2026 | 18 | 17.48 | 17.48 | 18.14 | 17.3 | 6.78M |
| January 28, 2026 | 18.49 | 18.05 | 18.05 | 18.74 | 17.99 | 6.25M |
| January 27, 2026 | 18.2 | 18.54 | 18.54 | 18.66 | 17.51 | 7.5M |
| January 26, 2026 | 17.8 | 18.04 | 18.04 | 19.08 | 17.72 | 9.6M |
| January 23, 2026 | 17.72 | 17.72 | 17.72 | 17.92 | 17.57 | 5M |
| January 22, 2026 | 17.99 | 17.6 | 17.6 | 18.1 | 17.46 | 5.63M |
| January 21, 2026 | 17.18 | 17.85 | 17.85 | 17.98 | 16.87 | 7.98M |
| January 20, 2026 | 17.7 | 17.16 | 17.16 | 17.94 | 16.95 | 6.04M |
| January 19, 2026 | 17.05 | 17.7 | 17.7 | 18.16 | 16.77 | 10.17M |
| January 16, 2026 | 16.98 | 16.99 | 16.99 | 17.2 | 16.75 | 5.62M |
| January 15, 2026 | 16.79 | 16.99 | 16.99 | 17.11 | 16.65 | 6.07M |
| January 14, 2026 | 16.7 | 16.99 | 16.99 | 17.2 | 16.5 | 8.03M |
| January 13, 2026 | 17.19 | 16.77 | 16.77 | 17.2 | 16.67 | 8.39M |
| January 12, 2026 | 17.64 | 17.16 | 17.16 | 17.7 | 16.9 | 10.66M |
| January 09, 2026 | 18.36 | 17.55 | 17.55 | 18.38 | 16.93 | 15.33M |
| January 08, 2026 | 16.09 | 18.18 | 18.18 | 18.96 | 16 | 18.85M |
| January 07, 2026 | 15.59 | 16.08 | 16.08 | 16.33 | 15.48 | 11.17M |
| January 06, 2026 | 15.69 | 15.59 | 15.59 | 16.42 | 15.47 | 10.12M |
| January 05, 2026 | 15.52 | 15.72 | 15.72 | 15.89 | 15.35 | 9.66M |
| December 31, 2025 | 15.7 | 15.51 | 15.51 | 15.87 | 15.45 | 8.37M |
| December 30, 2025 | 15.5 | 15.54 | 15.54 | 15.88 | 15.18 | 10.01M |
| December 29, 2025 | 15.3 | 15.61 | 15.61 | 15.72 | 15 | 10.32M |
| December 26, 2025 | 15.8 | 15.23 | 15.23 | 15.88 | 15.13 | 10.76M |
| December 25, 2025 | 15.74 | 15.69 | 15.69 | 16.35 | 15.41 | 15.61M |
| December 24, 2025 | 15 | 15.8 | 15.8 | 15.88 | 15 | 19.52M |
| December 23, 2025 | 14.68 | 15.1 | 15.1 | 15.4 | 14.48 | 26.25M |
| December 22, 2025 | 19.48 | 15.9 | 15.9 | 19.49 | 15.9 | 16.52M |
| December 19, 2025 | 19.7 | 19.88 | 19.88 | 20.29 | 19.32 | 7.99M |
| December 18, 2025 | 19.13 | 19.59 | 19.59 | 19.88 | 19.12 | 7.33M |
| December 17, 2025 | 19.5 | 19.38 | 19.38 | 19.68 | 18.66 | 10.4M |
| December 16, 2025 | 20.58 | 19.44 | 19.44 | 20.7 | 19.01 | 10.17M |
| December 15, 2025 | 21.5 | 20.65 | 20.65 | 21.54 | 20.54 | 10.31M |
| December 12, 2025 | 21 | 21.89 | 21.89 | 22.3 | 20.59 | 10.64M |
| December 11, 2025 | 21.67 | 21 | 21 | 22.24 | 20.9 | 12.19M |
| December 10, 2025 | 21.05 | 22.1 | 22.1 | 22.38 | 20.77 | 11.62M |
| December 09, 2025 | 21.8 | 21.64 | 21.64 | 22.88 | 20.89 | 24.43M |
| December 08, 2025 | 20.5 | 21.79 | 21.79 | 21.97 | 19.98 | 15.09M |
| December 05, 2025 | 19.55 | 20.31 | 20.31 | 21.39 | 19.55 | 10.5M |
| December 04, 2025 | 20.4 | 20.81 | 20.81 | 20.88 | 19.3 | 13.48M |
| December 03, 2025 | 19.79 | 19.62 | 19.62 | 20.28 | 19.34 | 8.88M |
| December 02, 2025 | 19.29 | 19.92 | 19.92 | 20.15 | 18.98 | 12.33M |
| December 01, 2025 | 19.72 | 19.18 | 19.18 | 20.32 | 18.9 | 19.72M |
| November 28, 2025 | 20.4 | 20.88 | 20.88 | 22.18 | 19.06 | 30.85M |
| November 27, 2025 | 20.4 | 20.6 | 20.6 | 20.97 | 19.68 | 11.81M |
| November 26, 2025 | 19.5 | 20.28 | 20.28 | 20.68 | 19.41 | 11.89M |
| November 25, 2025 | 19.2 | 19.43 | 19.43 | 20.18 | 19.01 | 9.61M |
| November 24, 2025 | 18.48 | 19.06 | 19.06 | 19.73 | 18.01 | 10.92M |
| November 21, 2025 | 18.46 | 18.35 | 18.35 | 19.07 | 18.16 | 13.96M |
| November 20, 2025 | 19.6 | 18.72 | 18.72 | 20.45 | 18.4 | 16.51M |