19.67
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.81 | 19.67 | 19.67 | 20.19 | 19.66 | 5.54M |
| February 12, 2026 | 20.16 | 19.68 | 19.68 | 20.16 | 19.67 | 5.96M |
| February 11, 2026 | 20.13 | 20.17 | 20.17 | 20.28 | 20 | 4M |
| February 10, 2026 | 20.35 | 20.13 | 20.13 | 20.37 | 20.06 | 4.29M |
| February 09, 2026 | 20.22 | 20.31 | 20.31 | 20.55 | 20.03 | 5.68M |
| February 06, 2026 | 19.71 | 20.18 | 20.18 | 20.49 | 19.63 | 9.73M |
| February 05, 2026 | 19.8 | 19.85 | 19.85 | 20.29 | 19.73 | 7.24M |
| February 04, 2026 | 19.58 | 19.84 | 19.84 | 19.93 | 19.27 | 8.21M |
| February 03, 2026 | 19.41 | 19.46 | 19.46 | 19.5 | 19.05 | 6.21M |
| February 02, 2026 | 19.78 | 19.27 | 19.27 | 19.93 | 19.27 | 10.37M |
| January 30, 2026 | 19.75 | 20.11 | 20.11 | 20.76 | 19.62 | 19.24M |
| January 29, 2026 | 19.4 | 19.78 | 19.78 | 19.83 | 19.33 | 10.03M |
| January 28, 2026 | 19.1 | 19.61 | 19.61 | 19.92 | 18.92 | 11.52M |
| January 27, 2026 | 19.68 | 19.21 | 19.21 | 19.71 | 18.81 | 13.86M |
| January 26, 2026 | 19.58 | 19.73 | 19.73 | 19.8 | 19.17 | 10.89M |
| January 23, 2026 | 19.49 | 19.57 | 19.57 | 19.7 | 19.48 | 8.67M |
| January 22, 2026 | 19.57 | 19.51 | 19.51 | 19.62 | 19.33 | 6.93M |
| January 21, 2026 | 19.84 | 19.56 | 19.56 | 19.96 | 19.42 | 8.49M |
| January 20, 2026 | 20.07 | 19.83 | 19.83 | 20.29 | 19.77 | 8.28M |
| January 19, 2026 | 20.1 | 20.13 | 20.13 | 20.42 | 20.06 | 5.31M |
| January 16, 2026 | 20.52 | 20.13 | 20.13 | 20.73 | 19.94 | 10.33M |
| January 15, 2026 | 20.5 | 20.54 | 20.54 | 20.86 | 20.45 | 6.22M |
| January 14, 2026 | 20.63 | 20.5 | 20.5 | 20.8 | 20.4 | 12.37M |
| January 13, 2026 | 21.05 | 20.63 | 20.63 | 21.19 | 20.52 | 10.24M |
| January 12, 2026 | 21.3 | 21.1 | 21.1 | 21.35 | 20.88 | 11.36M |
| January 09, 2026 | 20.86 | 21.19 | 21.19 | 21.41 | 20.83 | 10.08M |
| January 08, 2026 | 20.56 | 20.79 | 20.79 | 21.13 | 20.45 | 7.71M |
| January 07, 2026 | 20.73 | 20.63 | 20.63 | 21.1 | 20.52 | 8.04M |
| January 06, 2026 | 20.69 | 20.81 | 20.81 | 20.93 | 20.45 | 10.12M |
| January 05, 2026 | 20.66 | 20.72 | 20.72 | 20.8 | 20.35 | 7.25M |
| December 31, 2025 | 20.71 | 20.75 | 20.75 | 20.96 | 20.58 | 5.43M |
| December 30, 2025 | 20.52 | 20.78 | 20.78 | 21.09 | 20.38 | 9.15M |
| December 29, 2025 | 20.21 | 20.52 | 20.52 | 20.68 | 20.02 | 7.66M |
| December 26, 2025 | 20.13 | 20.32 | 20.32 | 20.51 | 20.13 | 5.36M |
| December 25, 2025 | 19.87 | 20.27 | 20.27 | 20.37 | 19.84 | 6.14M |
| December 24, 2025 | 19.91 | 19.88 | 19.88 | 19.98 | 19.6 | 6.17M |
| December 23, 2025 | 20.3 | 19.98 | 19.98 | 20.42 | 19.92 | 4.87M |
| December 22, 2025 | 20.24 | 20.3 | 20.3 | 20.55 | 20.15 | 4.9M |
| December 19, 2025 | 20.13 | 20.35 | 20.35 | 20.5 | 19.86 | 6.74M |
| December 18, 2025 | 19.83 | 20.11 | 20.11 | 20.35 | 19.8 | 5.97M |
| December 17, 2025 | 21 | 20.29 | 20.29 | 21 | 19.8 | 10.65M |
| December 16, 2025 | 20.38 | 20.42 | 20.42 | 20.66 | 20.24 | 5.34M |
| December 15, 2025 | 20.33 | 20.39 | 20.39 | 20.91 | 20.18 | 7.57M |
| December 12, 2025 | 19.76 | 20.36 | 20.36 | 20.39 | 19.63 | 11.5M |
| December 11, 2025 | 20.12 | 19.72 | 19.72 | 20.18 | 19.6 | 7.57M |
| December 10, 2025 | 20.02 | 20.19 | 20.19 | 20.48 | 19.91 | 5.6M |
| December 09, 2025 | 20.15 | 19.93 | 19.93 | 20.57 | 19.93 | 5.91M |
| December 08, 2025 | 20.04 | 20.14 | 20.14 | 20.2 | 19.8 | 4.62M |
| December 05, 2025 | 19.96 | 20.03 | 20.03 | 20.1 | 19.78 | 3.53M |
| December 04, 2025 | 20.27 | 19.91 | 19.91 | 20.27 | 19.76 | 5.24M |
| December 03, 2025 | 20.32 | 19.99 | 19.99 | 20.49 | 19.83 | 5.94M |
| December 02, 2025 | 20.54 | 20.35 | 20.35 | 20.99 | 20.2 | 6.34M |
| December 01, 2025 | 20.66 | 20.64 | 20.64 | 20.75 | 20.42 | 5.13M |
| November 28, 2025 | 20.27 | 20.66 | 20.66 | 20.74 | 20.12 | 6.52M |
| November 27, 2025 | 20.38 | 20.29 | 20.29 | 20.75 | 20.19 | 6.64M |
| November 26, 2025 | 20.6 | 20.39 | 20.39 | 20.89 | 20.26 | 5.54M |
| November 25, 2025 | 20.43 | 20.62 | 20.62 | 20.7 | 20.18 | 8.11M |
| November 24, 2025 | 19.99 | 20.44 | 20.44 | 20.99 | 19.99 | 11.32M |
| November 21, 2025 | 20.39 | 19.99 | 19.99 | 20.76 | 19.98 | 7.67M |
| November 20, 2025 | 20.91 | 20.39 | 20.39 | 20.99 | 20.14 | 6.32M |