22.45
+0.21(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.32 | 22.45 | 22.45 | 23.5 | 21.77 | 4.63M |
| February 12, 2026 | 22.64 | 22.24 | 22.24 | 23.13 | 22.08 | 7.29M |
| February 11, 2026 | 20.44 | 22.69 | 22.69 | 23.18 | 20.43 | 11.51M |
| February 10, 2026 | 19.37 | 20.54 | 20.54 | 21.15 | 19.27 | 6.15M |
| February 09, 2026 | 19.44 | 19.37 | 19.37 | 19.48 | 19.03 | 2.15M |
| February 06, 2026 | 19.05 | 19.16 | 19.16 | 19.61 | 18.92 | 2.59M |
| February 05, 2026 | 19.18 | 19.1 | 19.1 | 19.47 | 18.93 | 1.7M |
| February 04, 2026 | 19.23 | 19.2 | 19.2 | 19.79 | 18.98 | 2.79M |
| February 03, 2026 | 18.93 | 19.22 | 19.22 | 19.5 | 18.71 | 3.73M |
| February 02, 2026 | 18.5 | 18.87 | 18.87 | 19.29 | 18.26 | 3.98M |
| January 30, 2026 | 18 | 18.44 | 18.44 | 18.61 | 18 | 2.75M |
| January 29, 2026 | 18.35 | 18.17 | 18.17 | 18.71 | 18.02 | 2.66M |
| January 28, 2026 | 18.72 | 18.4 | 18.4 | 19.18 | 18.32 | 2.17M |
| January 27, 2026 | 18.91 | 18.82 | 18.82 | 18.99 | 18.17 | 3.14M |
| January 26, 2026 | 19.3 | 18.9 | 18.9 | 19.41 | 18.51 | 3.64M |
| January 23, 2026 | 19.49 | 19.34 | 19.34 | 19.49 | 18.95 | 4.2M |
| January 22, 2026 | 18.94 | 19.21 | 19.21 | 19.6 | 18.5 | 4.89M |
| January 21, 2026 | 18.7 | 18.75 | 18.75 | 18.99 | 18.11 | 4.21M |
| January 20, 2026 | 18.96 | 18.47 | 18.47 | 19.11 | 18.27 | 6.15M |
| January 19, 2026 | 17.7 | 18.89 | 18.89 | 19.87 | 17.7 | 8.76M |
| January 16, 2026 | 18.5 | 17.54 | 17.54 | 18.52 | 17.37 | 7.12M |
| January 15, 2026 | 16.34 | 18.48 | 18.48 | 18.87 | 16.33 | 11.7M |
| January 14, 2026 | 16.3 | 16.33 | 16.33 | 16.66 | 16.12 | 2.79M |
| January 13, 2026 | 16.47 | 16.22 | 16.22 | 16.91 | 16.19 | 3.16M |
| January 12, 2026 | 16.23 | 16.39 | 16.39 | 16.5 | 16.09 | 3.74M |
| January 09, 2026 | 16.05 | 16.08 | 16.08 | 16.29 | 15.8 | 2.76M |
| January 08, 2026 | 15.8 | 15.98 | 15.98 | 16.1 | 15.65 | 3.16M |
| January 07, 2026 | 15.83 | 15.79 | 15.79 | 15.96 | 15.57 | 2.21M |
| January 06, 2026 | 15.82 | 15.83 | 15.83 | 16.1 | 15.6 | 2.9M |
| January 05, 2026 | 15.7 | 15.76 | 15.76 | 16.12 | 15.45 | 2.85M |
| December 31, 2025 | 15.6 | 15.63 | 15.63 | 15.86 | 15.37 | 1.86M |
| December 30, 2025 | 15.76 | 15.57 | 15.57 | 15.92 | 15.4 | 2.16M |
| December 29, 2025 | 15.9 | 15.72 | 15.72 | 16.17 | 15.7 | 2.02M |
| December 26, 2025 | 16.25 | 15.86 | 15.86 | 16.25 | 15.72 | 2.27M |
| December 25, 2025 | 16.44 | 16.11 | 16.11 | 16.6 | 15.84 | 3.59M |
| December 24, 2025 | 16.19 | 16.44 | 16.44 | 16.55 | 16.02 | 3.28M |
| December 23, 2025 | 16.18 | 16.19 | 16.19 | 16.53 | 16 | 2.04M |
| December 22, 2025 | 16.16 | 16.19 | 16.19 | 16.37 | 16.05 | 1.64M |
| December 19, 2025 | 16.28 | 16.15 | 16.15 | 16.34 | 15.99 | 2.34M |
| December 18, 2025 | 16.37 | 16.05 | 16.05 | 16.45 | 16.05 | 1.72M |
| December 17, 2025 | 16.15 | 16.41 | 16.41 | 16.45 | 16.01 | 2.05M |
| December 16, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 15.88 | 2.87M |
| December 15, 2025 | 16.66 | 16.51 | 16.51 | 16.77 | 16.41 | 2.55M |
| December 12, 2025 | 17.26 | 16.79 | 16.79 | 17.36 | 16.67 | 3.42M |
| December 11, 2025 | 16.74 | 17.22 | 17.22 | 17.45 | 16.68 | 4.69M |
| December 10, 2025 | 17.08 | 16.71 | 16.71 | 17.23 | 16.66 | 3.99M |
| December 09, 2025 | 16.96 | 17.13 | 17.13 | 17.58 | 16.71 | 4.42M |
| December 08, 2025 | 16.08 | 16.87 | 16.87 | 17.2 | 15.94 | 6.3M |
| December 05, 2025 | 15.44 | 16.1 | 16.1 | 16.25 | 15.44 | 5.01M |
| December 04, 2025 | 15.36 | 15.44 | 15.44 | 15.6 | 14.76 | 3.64M |
| December 03, 2025 | 15.56 | 15.35 | 15.35 | 15.69 | 15.26 | 1.98M |
| December 02, 2025 | 15.58 | 15.51 | 15.51 | 15.78 | 15.32 | 2.07M |
| December 01, 2025 | 15.88 | 15.61 | 15.61 | 16.28 | 15.53 | 3.14M |
| November 28, 2025 | 15.24 | 15.74 | 15.74 | 15.84 | 15.07 | 2.55M |
| November 27, 2025 | 15.16 | 15.17 | 15.17 | 15.41 | 15.11 | 2.2M |
| November 26, 2025 | 15.49 | 15.16 | 15.16 | 15.84 | 15.06 | 2.83M |
| November 25, 2025 | 14.92 | 15.56 | 15.56 | 15.66 | 14.92 | 4.25M |
| November 24, 2025 | 14.82 | 15.07 | 15.07 | 15.21 | 14.75 | 3.1M |
| November 21, 2025 | 15.45 | 14.78 | 14.78 | 15.65 | 14.53 | 5.15M |
| November 20, 2025 | 15.65 | 15.58 | 15.58 | 15.76 | 15.35 | 3.01M |