18.69
-0.16(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.97 | 18.69 | 18.69 | 19 | 18.63 | 6.69M |
| February 12, 2026 | 19.07 | 18.85 | 18.85 | 19.19 | 18.59 | 9.65M |
| February 11, 2026 | 20.37 | 19.07 | 19.07 | 20.38 | 18.97 | 19.26M |
| February 10, 2026 | 20.55 | 20.62 | 20.62 | 20.79 | 20.33 | 10.94M |
| February 09, 2026 | 22.39 | 20.87 | 20.87 | 22.83 | 20.51 | 23.39M |
| February 06, 2026 | 21.42 | 21.85 | 21.85 | 22.99 | 21.05 | 21.87M |
| February 05, 2026 | 23.25 | 23.22 | 23.22 | 24.2 | 23.22 | 10.91M |
| February 04, 2026 | 25.22 | 25.8 | 25.8 | 26.25 | 24.65 | 26.83M |
| February 03, 2026 | 23.41 | 24.75 | 24.75 | 24.75 | 22.95 | 22.5M |
| February 02, 2026 | 22.3 | 22.5 | 22.5 | 23.53 | 22.3 | 12.55M |
| January 30, 2026 | 22.47 | 22.29 | 22.29 | 22.77 | 22 | 7.48M |
| January 29, 2026 | 22.19 | 22.28 | 22.28 | 23.02 | 21.6 | 10.41M |
| January 28, 2026 | 23.46 | 22.38 | 22.38 | 23.7 | 22.1 | 11.51M |
| January 27, 2026 | 21.9 | 23.3 | 23.3 | 23.4 | 21.7 | 14.44M |
| January 26, 2026 | 22.75 | 22.31 | 22.31 | 24.2 | 21.91 | 19.73M |
| January 23, 2026 | 23.36 | 22.2 | 22.2 | 23.75 | 21.6 | 17.68M |
| January 22, 2026 | 23.22 | 23.51 | 23.51 | 23.76 | 23 | 10.17M |
| January 21, 2026 | 23.63 | 23.33 | 23.33 | 23.84 | 22.82 | 11.52M |
| January 20, 2026 | 23.85 | 23.37 | 23.37 | 24.22 | 23.18 | 15.44M |
| January 19, 2026 | 23.15 | 24.01 | 24.01 | 24.68 | 22.99 | 27.71M |
| January 16, 2026 | 21.09 | 23.1 | 23.1 | 23.1 | 20.5 | 22.77M |
| January 15, 2026 | 20.66 | 21 | 21 | 21.48 | 20.47 | 8.7M |
| January 14, 2026 | 21.11 | 20.86 | 20.86 | 21.43 | 20.5 | 12.7M |
| January 13, 2026 | 22.23 | 21.11 | 21.11 | 22.62 | 21.11 | 13.61M |
| January 12, 2026 | 21.85 | 21.98 | 21.98 | 22.18 | 21.31 | 21.84M |
| January 09, 2026 | 20.88 | 22.3 | 22.3 | 22.97 | 20.88 | 26.7M |
| January 08, 2026 | 22 | 20.88 | 20.88 | 22 | 20.5 | 23.29M |
| January 07, 2026 | 19.75 | 21.56 | 21.56 | 21.56 | 19.57 | 17.91M |
| January 06, 2026 | 19.4 | 19.6 | 19.6 | 20.16 | 19.3 | 8.8M |
| January 05, 2026 | 19.86 | 19.48 | 19.48 | 19.99 | 19.42 | 7.32M |
| December 31, 2025 | 20.16 | 19.87 | 19.87 | 20.43 | 19.35 | 8.36M |
| December 30, 2025 | 20.8 | 20.22 | 20.22 | 20.83 | 19.98 | 11.51M |
| December 29, 2025 | 21.2 | 21.01 | 21.01 | 21.98 | 20.81 | 14.77M |
| December 26, 2025 | 20.7 | 20.9 | 20.9 | 21.65 | 20.43 | 13.45M |
| December 25, 2025 | 20 | 20.7 | 20.7 | 21.46 | 19.98 | 11.58M |
| December 24, 2025 | 19.08 | 20.08 | 20.08 | 20.84 | 18.7 | 12.24M |
| December 23, 2025 | 19.15 | 19.42 | 19.42 | 19.56 | 18.99 | 5.3M |
| December 22, 2025 | 19.12 | 19.27 | 19.27 | 19.58 | 19.12 | 3.53M |
| December 19, 2025 | 18.77 | 19.11 | 19.11 | 19.61 | 18.77 | 4.84M |
| December 18, 2025 | 18.83 | 18.77 | 18.77 | 19.04 | 18.62 | 3.97M |
| December 17, 2025 | 18.79 | 19 | 19 | 19.12 | 18.08 | 6.05M |
| December 16, 2025 | 19.12 | 18.8 | 18.8 | 19.25 | 18.65 | 3.99M |
| December 15, 2025 | 19.35 | 19.29 | 19.29 | 19.58 | 19.13 | 4.52M |
| December 12, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.21 | 9.59M |
| December 11, 2025 | 19.15 | 19.5 | 19.5 | 19.99 | 19 | 11.61M |
| December 10, 2025 | 18.32 | 19.15 | 19.15 | 19.61 | 18.03 | 10.11M |
| December 09, 2025 | 18.71 | 18.31 | 18.31 | 18.78 | 18.26 | 3.58M |
| December 08, 2025 | 19 | 18.8 | 18.8 | 19.07 | 18.68 | 4.21M |
| December 05, 2025 | 18.85 | 18.89 | 18.89 | 19.2 | 18.56 | 4.79M |
| December 04, 2025 | 18.7 | 18.62 | 18.62 | 18.89 | 18.41 | 3.41M |
| December 03, 2025 | 18.62 | 18.8 | 18.8 | 19.08 | 18.36 | 5M |
| December 02, 2025 | 19 | 18.6 | 18.6 | 19.01 | 18.32 | 4.19M |
| December 01, 2025 | 18.81 | 19.12 | 19.12 | 19.37 | 18.53 | 4.11M |
| November 28, 2025 | 18.61 | 18.8 | 18.8 | 19.06 | 18.46 | 4.33M |
| November 27, 2025 | 18.62 | 18.51 | 18.51 | 18.79 | 18.48 | 3.26M |
| November 26, 2025 | 18.54 | 18.66 | 18.66 | 18.9 | 18.49 | 3.75M |
| November 25, 2025 | 18.5 | 18.54 | 18.54 | 18.88 | 18.46 | 3.47M |
| November 24, 2025 | 18.36 | 18.51 | 18.51 | 18.6 | 17.87 | 5.41M |
| November 21, 2025 | 19.3 | 18.2 | 18.2 | 19.42 | 18.13 | 6.11M |
| November 20, 2025 | 19.7 | 19.36 | 19.36 | 19.93 | 19.3 | 4.59M |