21.13
+0.04(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.95 | 21.13 | 21.13 | 21.33 | 20.95 | 2.84M |
| February 12, 2026 | 21.1 | 21.09 | 21.09 | 21.3 | 20.8 | 2.83M |
| February 11, 2026 | 21.28 | 21.12 | 21.12 | 21.32 | 21.05 | 1.76M |
| February 10, 2026 | 21.28 | 21.23 | 21.23 | 21.45 | 21.14 | 2.42M |
| February 09, 2026 | 21.09 | 21.28 | 21.28 | 21.39 | 21.02 | 2.78M |
| February 06, 2026 | 20.7 | 20.93 | 20.93 | 21.11 | 20.5 | 2.84M |
| February 05, 2026 | 20.89 | 20.74 | 20.74 | 21.1 | 20.71 | 2.85M |
| February 04, 2026 | 20.97 | 21 | 21 | 21.22 | 20.76 | 2.82M |
| February 03, 2026 | 20.66 | 21.09 | 21.09 | 21.12 | 20.63 | 3.53M |
| February 02, 2026 | 20.69 | 20.51 | 20.51 | 21.14 | 20.5 | 3.72M |
| January 30, 2026 | 20.65 | 20.7 | 20.7 | 20.83 | 20.31 | 3.38M |
| January 29, 2026 | 21.06 | 20.65 | 20.65 | 21.26 | 20.6 | 4.98M |
| January 28, 2026 | 21.56 | 21.09 | 21.09 | 21.85 | 21.08 | 4.94M |
| January 27, 2026 | 21.89 | 21.68 | 21.68 | 21.95 | 20.92 | 4.77M |
| January 26, 2026 | 22.61 | 21.88 | 21.88 | 22.66 | 21.66 | 6.09M |
| January 23, 2026 | 22.32 | 22.51 | 22.51 | 22.59 | 22.16 | 5.09M |
| January 22, 2026 | 22.08 | 22.32 | 22.32 | 22.4 | 22 | 3.62M |
| January 21, 2026 | 21.87 | 22.07 | 22.07 | 22.1 | 21.62 | 3.22M |
| January 20, 2026 | 22.5 | 22.01 | 22.01 | 22.66 | 21.8 | 6.15M |
| January 19, 2026 | 21.9 | 22.65 | 22.65 | 22.73 | 21.82 | 7.28M |
| January 16, 2026 | 22 | 22.08 | 22.08 | 22.2 | 21.69 | 4.76M |
| January 15, 2026 | 22.3 | 21.92 | 21.92 | 22.39 | 21.77 | 5.16M |
| January 14, 2026 | 22.22 | 22.36 | 22.36 | 22.74 | 22 | 8.49M |
| January 13, 2026 | 22.78 | 22.26 | 22.26 | 22.95 | 22 | 10.28M |
| January 12, 2026 | 22.6 | 23.33 | 23.33 | 23.46 | 22.58 | 9.06M |
| January 09, 2026 | 22.65 | 22.46 | 22.46 | 22.77 | 22.42 | 9.1M |
| January 08, 2026 | 21.19 | 22.66 | 22.66 | 22.96 | 21.12 | 16.17M |
| January 07, 2026 | 21.36 | 21.2 | 21.2 | 21.38 | 21.03 | 4.99M |
| January 06, 2026 | 21.21 | 21.39 | 21.39 | 21.4 | 21.13 | 6.57M |
| January 05, 2026 | 20.89 | 21.24 | 21.24 | 21.36 | 20.81 | 4.36M |
| December 31, 2025 | 21.15 | 20.83 | 20.83 | 21.18 | 20.6 | 6.31M |
| December 30, 2025 | 21.13 | 21.06 | 21.06 | 21.32 | 20.97 | 5.22M |
| December 29, 2025 | 21.73 | 21.28 | 21.28 | 21.84 | 21.13 | 7.67M |
| December 26, 2025 | 21.5 | 21.93 | 21.93 | 22.2 | 21.47 | 8.35M |
| December 25, 2025 | 21.26 | 21.6 | 21.6 | 21.63 | 21.15 | 6.33M |
| December 24, 2025 | 20.91 | 21.23 | 21.23 | 21.39 | 20.77 | 6.32M |
| December 23, 2025 | 20.91 | 21.02 | 21.02 | 21.39 | 20.75 | 7.66M |
| December 22, 2025 | 21.19 | 20.92 | 20.92 | 21.34 | 20.91 | 5.58M |
| December 19, 2025 | 21 | 21.26 | 21.26 | 21.39 | 20.99 | 5.39M |
| December 18, 2025 | 21.03 | 20.95 | 20.95 | 21.47 | 20.95 | 6.16M |
| December 17, 2025 | 21.17 | 21.27 | 21.27 | 21.36 | 20.55 | 7.93M |
| December 16, 2025 | 22.18 | 21.17 | 21.17 | 22.37 | 21.17 | 9.11M |
| December 15, 2025 | 22.4 | 22.37 | 22.37 | 22.85 | 22.2 | 7.74M |
| December 12, 2025 | 23.21 | 22.81 | 22.81 | 23.8 | 22.77 | 11.9M |
| December 11, 2025 | 24.54 | 23.47 | 23.47 | 24.57 | 23.46 | 13.4M |
| December 10, 2025 | 24.95 | 24.51 | 24.51 | 25.45 | 24.4 | 14.78M |
| December 09, 2025 | 24.68 | 24.87 | 24.87 | 25.2 | 24.63 | 17.21M |
| December 08, 2025 | 24.47 | 24.93 | 24.93 | 25.09 | 24.43 | 21.24M |
| December 05, 2025 | 23.8 | 24.46 | 24.46 | 24.68 | 22.68 | 21.27M |
| December 04, 2025 | 22.86 | 23.01 | 23.01 | 23.88 | 22.86 | 12.53M |
| December 03, 2025 | 24.29 | 24.04 | 24.04 | 24.52 | 23.81 | 13.48M |
| December 02, 2025 | 23.5 | 24.65 | 24.65 | 24.85 | 23.3 | 21.87M |
| December 01, 2025 | 24.31 | 23.98 | 23.98 | 24.93 | 23.65 | 24.43M |
| November 28, 2025 | 22.86 | 23.97 | 23.97 | 24.34 | 22.43 | 27.59M |
| November 27, 2025 | 24.84 | 23.34 | 23.34 | 26.01 | 23.23 | 33.79M |
| November 26, 2025 | 23.06 | 22.17 | 22.17 | 23.06 | 22.12 | 11.75M |
| November 25, 2025 | 22.8 | 23.39 | 23.39 | 23.55 | 22.4 | 16.67M |
| November 24, 2025 | 21.6 | 23.11 | 23.11 | 23.5 | 21.21 | 16.19M |
| November 21, 2025 | 22.8 | 21.6 | 21.6 | 22.85 | 21.59 | 14.48M |
| November 20, 2025 | 23.74 | 23.34 | 23.34 | 23.98 | 22.86 | 15.79M |