19.97
-0.1(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.08 | 19.97 | 19.97 | 20.3 | 19.96 | 2.96M |
| February 12, 2026 | 20.23 | 20.07 | 20.07 | 20.24 | 19.9 | 2.37M |
| February 11, 2026 | 20.24 | 20.18 | 20.18 | 20.37 | 20.15 | 2.23M |
| February 10, 2026 | 20.4 | 20.28 | 20.28 | 20.4 | 20.2 | 2.63M |
| February 09, 2026 | 20.68 | 20.32 | 20.32 | 20.73 | 20.23 | 3.4M |
| February 06, 2026 | 20.09 | 20.24 | 20.24 | 20.45 | 19.9 | 2.69M |
| February 05, 2026 | 20.1 | 20.1 | 20.1 | 20.4 | 20.01 | 2.62M |
| February 04, 2026 | 20.2 | 20.17 | 20.17 | 20.49 | 20.06 | 2.68M |
| February 03, 2026 | 20.39 | 20.33 | 20.33 | 20.4 | 19.8 | 2.45M |
| February 02, 2026 | 20.38 | 20.03 | 20.03 | 20.58 | 20 | 3.36M |
| January 30, 2026 | 20.12 | 20.39 | 20.39 | 20.55 | 20.04 | 3.64M |
| January 29, 2026 | 20.4 | 20.18 | 20.18 | 20.65 | 20.05 | 3.76M |
| January 28, 2026 | 20.84 | 20.48 | 20.48 | 20.88 | 20.41 | 2.82M |
| January 27, 2026 | 21 | 20.86 | 20.86 | 21 | 20.28 | 3.66M |
| January 26, 2026 | 21.88 | 21.02 | 21.02 | 21.91 | 20.78 | 5.77M |
| January 23, 2026 | 21.89 | 21.83 | 21.83 | 22.1 | 21.47 | 5.46M |
| January 22, 2026 | 21.7 | 21.85 | 21.85 | 22.4 | 21.6 | 5.26M |
| January 21, 2026 | 21.33 | 21.57 | 21.57 | 21.65 | 21.08 | 3.54M |
| January 20, 2026 | 21.72 | 21.25 | 21.25 | 21.72 | 21.02 | 4.2M |
| January 19, 2026 | 21.83 | 21.65 | 21.65 | 21.94 | 21.55 | 3.3M |
| January 16, 2026 | 21.7 | 21.63 | 21.63 | 21.8 | 21.14 | 5.72M |
| January 15, 2026 | 21.72 | 21.42 | 21.42 | 21.89 | 21.1 | 8.14M |
| January 14, 2026 | 23.28 | 21.71 | 21.71 | 23.48 | 21.7 | 15.82M |
| January 13, 2026 | 23.63 | 23.29 | 23.29 | 24.07 | 23.17 | 5.96M |
| January 12, 2026 | 24.11 | 23.38 | 23.38 | 24.18 | 23.1 | 7.2M |
| January 09, 2026 | 24.1 | 24.12 | 24.12 | 24.18 | 23.37 | 4.84M |
| January 08, 2026 | 23.09 | 23.95 | 23.95 | 24.18 | 23 | 6M |
| January 07, 2026 | 22.71 | 23.32 | 23.32 | 23.58 | 22.08 | 6.49M |
| January 06, 2026 | 21.98 | 22.55 | 22.55 | 22.73 | 21.88 | 5.72M |
| January 05, 2026 | 22.32 | 22.13 | 22.13 | 22.53 | 22.01 | 6.41M |
| December 31, 2025 | 22.61 | 22.32 | 22.32 | 23.08 | 22.2 | 8.69M |
| December 30, 2025 | 21.16 | 22.99 | 22.99 | 23.53 | 21.13 | 11.09M |
| December 29, 2025 | 21.3 | 21.06 | 21.06 | 21.3 | 20.71 | 3.2M |
| December 26, 2025 | 21.1 | 21.31 | 21.31 | 21.49 | 20.92 | 4.4M |
| December 25, 2025 | 20.77 | 21.09 | 21.09 | 21.36 | 20.56 | 4.29M |
| December 24, 2025 | 20.64 | 20.79 | 20.79 | 21.07 | 20.56 | 4.66M |
| December 23, 2025 | 21 | 20.73 | 20.73 | 21.19 | 20.59 | 5.1M |
| December 22, 2025 | 20.88 | 21.05 | 21.05 | 21.25 | 20.67 | 6.33M |
| December 19, 2025 | 20.31 | 20.69 | 20.69 | 21.1 | 20.3 | 5.96M |
| December 18, 2025 | 19.85 | 20.42 | 20.42 | 20.68 | 19.71 | 6.89M |
| December 17, 2025 | 19.7 | 19.99 | 19.99 | 20.12 | 19.53 | 7.76M |
| December 16, 2025 | 19.88 | 19.74 | 19.74 | 20.04 | 19.52 | 7.21M |
| December 15, 2025 | 18.79 | 19.9 | 19.9 | 20.43 | 18.79 | 14.58M |
| December 12, 2025 | 17.32 | 18.66 | 18.66 | 18.98 | 17.31 | 10.25M |
| December 11, 2025 | 17.53 | 17.31 | 17.31 | 18.37 | 17.16 | 5.47M |
| December 10, 2025 | 17.64 | 17.48 | 17.48 | 17.74 | 17.43 | 1.44M |
| December 09, 2025 | 17.77 | 17.63 | 17.63 | 17.93 | 17.58 | 1.5M |
| December 08, 2025 | 17.79 | 17.77 | 17.77 | 17.94 | 17.73 | 1.48M |
| December 05, 2025 | 17.5 | 17.74 | 17.74 | 17.79 | 17.31 | 1.74M |
| December 04, 2025 | 17.69 | 17.5 | 17.5 | 17.79 | 17.42 | 1.46M |
| December 03, 2025 | 17.97 | 17.74 | 17.74 | 18 | 17.63 | 1.73M |
| December 02, 2025 | 18.11 | 17.92 | 17.92 | 18.14 | 17.83 | 1.84M |
| December 01, 2025 | 18.2 | 18.09 | 18.09 | 18.36 | 18.05 | 2.05M |
| November 28, 2025 | 17.94 | 18.2 | 18.2 | 18.2 | 17.88 | 2.08M |
| November 27, 2025 | 17.79 | 17.95 | 17.95 | 18.16 | 17.66 | 1.59M |
| November 26, 2025 | 18.25 | 17.76 | 17.76 | 18.25 | 17.68 | 2M |
| November 25, 2025 | 17.89 | 18.14 | 18.14 | 18.24 | 17.86 | 1.77M |
| November 24, 2025 | 17.76 | 17.84 | 17.84 | 17.99 | 17.41 | 2.31M |
| November 21, 2025 | 18.17 | 17.53 | 17.53 | 18.47 | 17.42 | 3.63M |
| November 20, 2025 | 18.54 | 18.27 | 18.27 | 18.67 | 18.11 | 2.07M |