20.16
-0.24(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.4 | 20.16 | 20.16 | 20.45 | 20.1 | 37.51M |
| February 12, 2026 | 20.48 | 20.4 | 20.4 | 20.72 | 20.23 | 41.05M |
| February 11, 2026 | 20.37 | 20.3 | 20.3 | 20.54 | 20.28 | 28.22M |
| February 10, 2026 | 20.45 | 20.37 | 20.37 | 20.52 | 20.25 | 26.03M |
| February 09, 2026 | 20.59 | 20.45 | 20.45 | 20.73 | 20.4 | 37.26M |
| February 06, 2026 | 20 | 20.42 | 20.42 | 20.65 | 20 | 36.49M |
| February 05, 2026 | 21.22 | 20.32 | 20.32 | 21.22 | 20.25 | 60.61M |
| February 04, 2026 | 21.12 | 21.22 | 21.22 | 21.29 | 20.94 | 46.13M |
| February 03, 2026 | 20.95 | 21.23 | 21.23 | 21.29 | 20.76 | 56.3M |
| February 02, 2026 | 21.05 | 20.93 | 20.93 | 21.85 | 20.86 | 67.22M |
| January 30, 2026 | 22 | 21.27 | 21.27 | 22.03 | 20.7 | 88.53M |
| January 29, 2026 | 22.81 | 22.05 | 22.05 | 23.08 | 22.02 | 89.24M |
| January 28, 2026 | 23.02 | 22.92 | 22.92 | 23.2 | 22.7 | 71.5M |
| January 27, 2026 | 23.66 | 23.2 | 23.2 | 23.69 | 22.73 | 107.42M |
| January 26, 2026 | 24 | 23.94 | 23.94 | 24.85 | 23.58 | 156.04M |
| January 23, 2026 | 23.06 | 23.8 | 23.8 | 23.99 | 22.97 | 148.96M |
| January 22, 2026 | 22.8 | 23.27 | 23.27 | 23.49 | 22.55 | 137.59M |
| January 21, 2026 | 23.6 | 22.92 | 22.92 | 23.6 | 22.5 | 162.58M |
| January 20, 2026 | 21.95 | 23.68 | 23.68 | 24 | 21.55 | 263.19M |
| January 19, 2026 | 21.27 | 21.9 | 21.9 | 22.33 | 21.22 | 141.39M |
| January 16, 2026 | 21.4 | 21.26 | 21.26 | 21.97 | 21.25 | 137.5M |
| January 15, 2026 | 20.98 | 20.97 | 20.97 | 21.29 | 20.78 | 64.27M |
| January 14, 2026 | 21.3 | 21.09 | 21.09 | 21.7 | 20.92 | 118.54M |
| January 13, 2026 | 21.69 | 21.4 | 21.4 | 22.68 | 20.86 | 167.67M |
| January 12, 2026 | 21.33 | 21.69 | 21.69 | 21.7 | 20.95 | 116.55M |
| January 09, 2026 | 21.48 | 21.32 | 21.32 | 21.75 | 21.2 | 90.16M |
| January 08, 2026 | 21.73 | 21.5 | 21.5 | 22.08 | 21.34 | 98.88M |
| January 07, 2026 | 20.77 | 21.69 | 21.69 | 22.2 | 20.6 | 142.05M |
| January 06, 2026 | 20.09 | 20.79 | 20.79 | 20.93 | 20.03 | 116.5M |
| January 05, 2026 | 19.98 | 20.09 | 20.09 | 20.2 | 19.9 | 76.54M |
| December 31, 2025 | 20.08 | 20.02 | 20.02 | 20.3 | 19.76 | 75.88M |
| December 30, 2025 | 20.43 | 20.18 | 20.18 | 20.43 | 20.04 | 88.65M |
| December 29, 2025 | 22 | 20.76 | 20.76 | 22.19 | 20.52 | 178.21M |
| December 26, 2025 | 19.88 | 21.86 | 21.86 | 21.86 | 19.83 | 185.88M |
| December 25, 2025 | 19.85 | 19.87 | 19.87 | 20.07 | 19.72 | 48.64M |
| December 24, 2025 | 19.65 | 19.84 | 19.84 | 19.97 | 19.4 | 45.81M |
| December 23, 2025 | 19.63 | 19.7 | 19.7 | 19.83 | 19.52 | 38.73M |
| December 22, 2025 | 19.59 | 19.68 | 19.68 | 19.84 | 19.46 | 46.59M |
| December 19, 2025 | 19.13 | 19.61 | 19.61 | 19.63 | 19.13 | 54.16M |
| December 18, 2025 | 19.21 | 19.1 | 19.1 | 19.38 | 19.03 | 42.42M |
| December 17, 2025 | 19.12 | 19.34 | 19.34 | 19.44 | 18.98 | 48.95M |
| December 16, 2025 | 19.8 | 19.16 | 19.16 | 19.83 | 18.96 | 74.85M |
| December 15, 2025 | 20.19 | 19.88 | 19.88 | 20.5 | 19.85 | 55.15M |
| December 12, 2025 | 20 | 20.28 | 20.28 | 20.42 | 19.71 | 70.24M |
| December 11, 2025 | 20.33 | 19.91 | 19.91 | 20.66 | 19.9 | 58.78M |
| December 10, 2025 | 20.47 | 20.35 | 20.35 | 20.53 | 19.98 | 63.48M |
| December 09, 2025 | 20.2 | 20.49 | 20.49 | 20.62 | 20.11 | 80.27M |
| December 08, 2025 | 19.87 | 20.24 | 20.24 | 20.49 | 19.87 | 85.1M |
| December 05, 2025 | 19.61 | 19.94 | 19.94 | 20.26 | 19.36 | 89.09M |
| December 04, 2025 | 19.85 | 19.63 | 19.63 | 19.97 | 19.42 | 77.42M |
| December 03, 2025 | 20.88 | 19.87 | 19.87 | 20.94 | 19.8 | 144.32M |
| December 02, 2025 | 21 | 20.88 | 20.88 | 21.25 | 20.44 | 108.86M |
| December 01, 2025 | 22.99 | 21.65 | 21.65 | 23.05 | 21.3 | 171.37M |
| November 28, 2025 | 22.68 | 23.06 | 23.06 | 23.15 | 22.32 | 77.64M |
| November 27, 2025 | 23.97 | 22.8 | 22.8 | 24.65 | 22.78 | 103.29M |
| November 26, 2025 | 24.06 | 24 | 24 | 24.29 | 23.74 | 48.32M |
| November 25, 2025 | 23.79 | 24.06 | 24.06 | 24.41 | 23.56 | 67.71M |
| November 24, 2025 | 23.5 | 23.22 | 23.23 | 23.86 | 22.51 | 102.58M |
| November 21, 2025 | 24.5 | 24 | 24 | 24.83 | 24 | 64M |
| November 20, 2025 | 25.21 | 25.09 | 25.09 | 26.28 | 24.82 | 52.16M |