20.50
+0.37(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.08 | 20.5 | 20.5 | 20.65 | 20.08 | 2.23M |
| February 12, 2026 | 20.38 | 20.13 | 20.13 | 20.49 | 19.9 | 1.67M |
| February 11, 2026 | 20.69 | 20.33 | 20.33 | 20.7 | 20.3 | 1.17M |
| February 10, 2026 | 20.68 | 20.66 | 20.66 | 20.74 | 20.5 | 1.21M |
| February 09, 2026 | 20.65 | 20.68 | 20.68 | 20.72 | 20.49 | 1.39M |
| February 06, 2026 | 20.48 | 20.44 | 20.44 | 20.62 | 20.2 | 1.4M |
| February 05, 2026 | 20.37 | 20.49 | 20.49 | 20.77 | 20.31 | 1.86M |
| February 04, 2026 | 20.58 | 20.37 | 20.37 | 20.77 | 20.25 | 2.12M |
| February 03, 2026 | 20.52 | 20.65 | 20.65 | 20.69 | 20.22 | 2.09M |
| February 02, 2026 | 20.6 | 20.36 | 20.36 | 20.84 | 20.36 | 2.21M |
| January 30, 2026 | 20.4 | 20.5 | 20.5 | 20.69 | 20.14 | 1.89M |
| January 29, 2026 | 20.8 | 20.36 | 20.36 | 20.99 | 20.26 | 2.48M |
| January 28, 2026 | 21.13 | 20.78 | 20.78 | 21.15 | 20.6 | 2.07M |
| January 27, 2026 | 21.18 | 21.14 | 21.14 | 21.6 | 20.73 | 2.83M |
| January 26, 2026 | 21.58 | 21.18 | 21.18 | 21.68 | 21 | 2.76M |
| January 23, 2026 | 21.34 | 21.5 | 21.5 | 21.62 | 21.21 | 2.79M |
| January 22, 2026 | 21.13 | 21.33 | 21.33 | 21.4 | 21.04 | 2.28M |
| January 21, 2026 | 21 | 21.01 | 21.01 | 21.07 | 20.66 | 1.95M |
| January 20, 2026 | 21.1 | 20.97 | 20.97 | 21.25 | 20.77 | 2.2M |
| January 19, 2026 | 20.6 | 21.16 | 21.16 | 21.28 | 20.53 | 3.3M |
| January 16, 2026 | 20.9 | 20.7 | 20.7 | 21.2 | 20.63 | 2.79M |
| January 15, 2026 | 20.31 | 20.87 | 20.87 | 21.43 | 20.22 | 4.33M |
| January 14, 2026 | 20.55 | 20.32 | 20.32 | 20.78 | 20.06 | 2.47M |
| January 13, 2026 | 20.68 | 20.48 | 20.48 | 20.88 | 20.35 | 2.34M |
| January 12, 2026 | 20.49 | 20.73 | 20.73 | 20.89 | 20.12 | 3.42M |
| January 09, 2026 | 19.94 | 20.21 | 20.21 | 20.38 | 19.9 | 2.91M |
| January 08, 2026 | 19.57 | 19.92 | 19.92 | 19.95 | 19.57 | 2.01M |
| January 07, 2026 | 19.94 | 19.75 | 19.75 | 19.97 | 19.52 | 1.81M |
| January 06, 2026 | 19.72 | 19.94 | 19.94 | 19.98 | 19.72 | 1.57M |
| January 05, 2026 | 19.59 | 19.71 | 19.71 | 19.78 | 19.49 | 1.72M |
| December 31, 2025 | 19.6 | 19.57 | 19.57 | 19.62 | 19.3 | 1.14M |
| December 30, 2025 | 19.54 | 19.53 | 19.53 | 19.7 | 19.47 | 1.04M |
| December 29, 2025 | 19.69 | 19.65 | 19.65 | 19.75 | 19.4 | 1.73M |
| December 26, 2025 | 19.98 | 19.6 | 19.6 | 19.98 | 19.55 | 1.3M |
| December 25, 2025 | 19.61 | 19.86 | 19.86 | 19.88 | 19.5 | 1.2M |
| December 24, 2025 | 19.38 | 19.53 | 19.53 | 19.55 | 19.27 | 939,800 |
| December 23, 2025 | 19.62 | 19.28 | 19.28 | 19.84 | 19.21 | 1.54M |
| December 22, 2025 | 19.84 | 19.71 | 19.71 | 20.1 | 19.66 | 1.59M |
| December 19, 2025 | 19.49 | 19.85 | 19.85 | 19.85 | 19.42 | 1.19M |
| December 18, 2025 | 19.13 | 19.46 | 19.46 | 19.58 | 18.94 | 1.51M |
| December 17, 2025 | 19.39 | 19.12 | 19.12 | 19.52 | 18.71 | 2.06M |
| December 16, 2025 | 19.6 | 19.39 | 19.39 | 19.6 | 19.33 | 1.13M |
| December 15, 2025 | 19.47 | 19.62 | 19.62 | 19.77 | 19.3 | 1.37M |
| December 12, 2025 | 19.74 | 19.57 | 19.57 | 20.05 | 19.56 | 1.74M |
| December 11, 2025 | 20.1 | 19.89 | 19.89 | 20.24 | 19.87 | 1.61M |
| December 10, 2025 | 19.99 | 20.09 | 20.09 | 20.35 | 19.96 | 1.76M |
| December 09, 2025 | 19.92 | 20.1 | 20.1 | 20.66 | 19.8 | 2.56M |
| December 08, 2025 | 19.69 | 19.91 | 19.91 | 20 | 19.69 | 1.44M |
| December 05, 2025 | 19.29 | 19.67 | 19.67 | 19.7 | 19.19 | 1.14M |
| December 04, 2025 | 19.45 | 19.29 | 19.29 | 19.59 | 19.23 | 1.18M |
| December 03, 2025 | 19.88 | 19.45 | 19.45 | 19.88 | 19.4 | 1.21M |
| December 02, 2025 | 19.85 | 19.67 | 19.67 | 19.95 | 19.65 | 1.26M |
| December 01, 2025 | 19.85 | 19.85 | 19.85 | 20.04 | 19.8 | 1.31M |
| November 28, 2025 | 19.5 | 19.82 | 19.82 | 19.84 | 19.3 | 1.16M |
| November 27, 2025 | 19.4 | 19.44 | 19.44 | 19.55 | 19.33 | 929,600 |
| November 26, 2025 | 19.76 | 19.5 | 19.5 | 19.95 | 19.42 | 1.73M |
| November 25, 2025 | 19.9 | 19.76 | 19.76 | 20.04 | 19.76 | 1.45M |
| November 24, 2025 | 19.36 | 19.84 | 19.84 | 19.88 | 19.33 | 1.87M |
| November 21, 2025 | 19.92 | 19.3 | 19.3 | 20.13 | 19.19 | 2.52M |
| November 20, 2025 | 19.95 | 19.99 | 19.99 | 20.23 | 19.9 | 1.92M |