19.43
-0.29(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.65 | 19.43 | 19.43 | 19.93 | 19.39 | 5.95M |
| February 12, 2026 | 19.8 | 19.72 | 19.72 | 19.92 | 19.3 | 7.35M |
| February 11, 2026 | 19.94 | 19.68 | 19.68 | 20.34 | 19.64 | 10.03M |
| February 10, 2026 | 19.4 | 20.13 | 20.13 | 20.88 | 19.28 | 15.81M |
| February 09, 2026 | 19.3 | 19.44 | 19.44 | 19.55 | 19.1 | 5.64M |
| February 06, 2026 | 19.06 | 19.04 | 19.04 | 19.28 | 18.69 | 6.67M |
| February 05, 2026 | 19.22 | 19.14 | 19.14 | 19.51 | 19.13 | 5.84M |
| February 04, 2026 | 19.63 | 19.39 | 19.39 | 19.78 | 19.22 | 7.26M |
| February 03, 2026 | 19.5 | 19.79 | 19.79 | 19.99 | 19.28 | 7.36M |
| February 02, 2026 | 19.11 | 19.2 | 19.2 | 19.77 | 19.08 | 8.14M |
| January 30, 2026 | 19.7 | 19.38 | 19.38 | 19.7 | 19.22 | 9.61M |
| January 29, 2026 | 19.25 | 19.82 | 19.82 | 20.58 | 19.05 | 19.05M |
| January 28, 2026 | 19.98 | 19.28 | 19.28 | 20.38 | 19.25 | 12.8M |
| January 27, 2026 | 20.4 | 19.99 | 19.99 | 20.59 | 19.6 | 14.07M |
| January 26, 2026 | 20.45 | 20.66 | 20.66 | 20.7 | 19.77 | 17.73M |
| January 23, 2026 | 20.11 | 20.54 | 20.54 | 20.66 | 19.86 | 12.87M |
| January 22, 2026 | 19.96 | 20.09 | 20.09 | 20.35 | 19.82 | 9.17M |
| January 21, 2026 | 19.56 | 20.07 | 20.07 | 20.3 | 19.35 | 11.1M |
| January 20, 2026 | 20.36 | 19.73 | 19.73 | 20.39 | 19.45 | 11.66M |
| January 19, 2026 | 20.12 | 20.03 | 20.03 | 20.25 | 19.88 | 10.82M |
| January 16, 2026 | 20.81 | 20.1 | 20.1 | 20.89 | 19.85 | 16M |
| January 15, 2026 | 21.72 | 20.89 | 20.89 | 21.8 | 20.58 | 22.56M |
| January 14, 2026 | 21.74 | 22.01 | 22.01 | 22.68 | 21.45 | 34.92M |
| January 13, 2026 | 23.5 | 21.54 | 21.54 | 23.5 | 21.51 | 40.24M |
| January 12, 2026 | 22 | 23.5 | 23.5 | 24.49 | 21.5 | 49.99M |
| January 09, 2026 | 19.83 | 21.43 | 21.43 | 21.48 | 19.83 | 46.21M |
| January 08, 2026 | 19.31 | 20.22 | 20.22 | 20.5 | 19.28 | 32.88M |
| January 07, 2026 | 19.38 | 19.31 | 19.31 | 20.02 | 19.26 | 22.12M |
| January 06, 2026 | 20.46 | 19.86 | 19.86 | 20.5 | 19.74 | 34.77M |
| January 05, 2026 | 19.57 | 20.61 | 20.61 | 21.57 | 19.03 | 51.41M |
| December 31, 2025 | 18.59 | 20.45 | 20.45 | 21.97 | 18.38 | 62.64M |
| December 30, 2025 | 17.59 | 19.56 | 19.56 | 19.56 | 17.59 | 42.26M |
| December 29, 2025 | 16.51 | 16.3 | 16.3 | 16.54 | 16.27 | 5.81M |
| December 26, 2025 | 16.38 | 16.73 | 16.73 | 17.2 | 16.17 | 10.7M |
| December 25, 2025 | 17.38 | 16.52 | 16.52 | 17.72 | 16.5 | 9.47M |
| December 24, 2025 | 15.75 | 16.03 | 16.03 | 16.08 | 15.74 | 4.02M |
| December 23, 2025 | 16.28 | 15.76 | 15.76 | 16.46 | 15.68 | 5.77M |
| December 22, 2025 | 16.55 | 16.35 | 16.35 | 16.61 | 16.34 | 3.88M |
| December 19, 2025 | 16.49 | 16.59 | 16.59 | 16.7 | 16.4 | 2.96M |
| December 18, 2025 | 16.2 | 16.44 | 16.44 | 16.54 | 16.13 | 3.14M |
| December 17, 2025 | 16.2 | 16.3 | 16.3 | 16.35 | 15.77 | 4.92M |
| December 16, 2025 | 16.7 | 16.21 | 16.21 | 16.83 | 16.19 | 4.24M |
| December 15, 2025 | 17 | 16.74 | 16.74 | 17.08 | 16.72 | 3.43M |
| December 12, 2025 | 16.9 | 17.13 | 17.13 | 17.45 | 16.86 | 4.51M |
| December 11, 2025 | 17.51 | 17.02 | 17.02 | 17.58 | 17 | 5.44M |
| December 10, 2025 | 17.5 | 17.62 | 17.62 | 17.82 | 17.36 | 9.55M |
| December 09, 2025 | 17.7 | 18.42 | 18.42 | 18.96 | 17.58 | 11.98M |
| December 08, 2025 | 17.54 | 17.7 | 17.7 | 17.78 | 17.5 | 3.89M |
| December 05, 2025 | 17.88 | 17.53 | 17.53 | 17.88 | 16.99 | 4.44M |
| December 04, 2025 | 19.26 | 17.36 | 17.36 | 19.26 | 17.32 | 6M |
| December 03, 2025 | 18.7 | 17.88 | 17.88 | 18.7 | 17.82 | 9.68M |
| December 02, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.69 | 5.36M |
| December 01, 2025 | 19.04 | 19.12 | 19.12 | 19.5 | 18.9 | 8.27M |
| November 28, 2025 | 19.26 | 19.11 | 19.11 | 19.41 | 18.95 | 8.31M |
| November 27, 2025 | 20.19 | 19.47 | 19.47 | 20.34 | 19.44 | 12.07M |
| November 26, 2025 | 19.83 | 19.78 | 19.78 | 20.45 | 19.7 | 14.5M |
| November 25, 2025 | 19.45 | 20.21 | 20.21 | 20.37 | 19.33 | 19.16M |
| November 24, 2025 | 18.66 | 19.51 | 19.51 | 19.55 | 18.28 | 12.84M |
| November 21, 2025 | 18.87 | 18.6 | 18.6 | 19.44 | 18.4 | 9.01M |
| November 20, 2025 | 19.18 | 19.06 | 19.06 | 19.66 | 18.63 | 9.32M |