21.47
-0.32(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.78 | 21.47 | 21.47 | 21.85 | 21.45 | 4.03M |
| February 12, 2026 | 22 | 21.79 | 21.79 | 22 | 21.67 | 5.19M |
| February 11, 2026 | 22.11 | 21.95 | 21.95 | 22.14 | 21.92 | 3.52M |
| February 10, 2026 | 22.17 | 22.07 | 22.07 | 22.17 | 21.97 | 4.31M |
| February 09, 2026 | 22.19 | 22.15 | 22.15 | 22.33 | 22 | 7.96M |
| February 06, 2026 | 22.76 | 22.24 | 22.24 | 22.88 | 22.23 | 9.76M |
| February 05, 2026 | 22.5 | 22.42 | 22.42 | 22.58 | 22.25 | 8.57M |
| February 04, 2026 | 21.88 | 22.4 | 22.4 | 22.54 | 21.73 | 13.08M |
| February 03, 2026 | 21.6 | 21.88 | 21.88 | 21.9 | 21.56 | 8.12M |
| February 02, 2026 | 21.97 | 21.54 | 21.54 | 22.2 | 21.48 | 8.38M |
| January 30, 2026 | 21.88 | 21.96 | 21.96 | 22.25 | 21.74 | 13.1M |
| January 29, 2026 | 21.35 | 21.77 | 21.77 | 21.83 | 21.34 | 10.39M |
| January 28, 2026 | 21.32 | 21.34 | 21.34 | 21.45 | 21.17 | 5.39M |
| January 27, 2026 | 21.6 | 21.42 | 21.42 | 21.64 | 21.18 | 7.04M |
| January 26, 2026 | 21.11 | 21.53 | 21.53 | 21.6 | 20.78 | 15.13M |
| January 23, 2026 | 20.92 | 21.02 | 21.02 | 21.1 | 20.9 | 6.78M |
| January 22, 2026 | 20.98 | 20.92 | 20.92 | 21.03 | 20.8 | 4.92M |
| January 21, 2026 | 21.2 | 20.98 | 20.98 | 21.36 | 20.9 | 6.39M |
| January 20, 2026 | 20.89 | 21.17 | 21.17 | 21.19 | 20.88 | 6.24M |
| January 19, 2026 | 20.87 | 20.88 | 20.88 | 21.15 | 20.85 | 5.88M |
| January 16, 2026 | 20.81 | 20.94 | 20.94 | 21.15 | 20.81 | 4.81M |
| January 15, 2026 | 20.89 | 21.05 | 21.05 | 21.11 | 20.85 | 4.64M |
| January 14, 2026 | 21.2 | 20.88 | 20.88 | 21.21 | 20.73 | 12.99M |
| January 13, 2026 | 21.34 | 21.16 | 21.16 | 21.64 | 21.09 | 9.49M |
| January 12, 2026 | 21.24 | 21.37 | 21.37 | 21.37 | 21 | 10.65M |
| January 09, 2026 | 21.25 | 21.28 | 21.28 | 21.36 | 21.06 | 7.57M |
| January 08, 2026 | 21.45 | 21.27 | 21.27 | 21.47 | 21.22 | 5.75M |
| January 07, 2026 | 21.6 | 21.45 | 21.45 | 21.94 | 21.45 | 7.16M |
| January 06, 2026 | 21.71 | 21.6 | 21.6 | 21.8 | 21.5 | 8.31M |
| January 05, 2026 | 21.3 | 21.72 | 21.72 | 21.87 | 21.18 | 16.02M |
| December 31, 2025 | 20.7 | 20.71 | 20.71 | 20.91 | 20.65 | 4.45M |
| December 30, 2025 | 20.53 | 20.74 | 20.74 | 20.76 | 20.44 | 4.19M |
| December 29, 2025 | 20.92 | 20.52 | 20.52 | 20.96 | 20.3 | 12.65M |
| December 26, 2025 | 21.13 | 20.99 | 20.99 | 21.15 | 20.96 | 3.56M |
| December 25, 2025 | 21.05 | 21.1 | 21.1 | 21.15 | 20.96 | 3.66M |
| December 24, 2025 | 21.01 | 21.02 | 21.02 | 21.09 | 20.92 | 2.84M |
| December 23, 2025 | 21.24 | 21.02 | 21.02 | 21.24 | 20.97 | 3.81M |
| December 22, 2025 | 21.34 | 21.2 | 21.2 | 21.38 | 21.1 | 4.2M |
| December 19, 2025 | 21.23 | 21.34 | 21.34 | 21.5 | 21.12 | 5.12M |
| December 18, 2025 | 20.98 | 21.18 | 21.18 | 21.28 | 20.91 | 4.66M |
| December 17, 2025 | 21.01 | 20.96 | 20.96 | 21.11 | 20.8 | 5.7M |
| December 16, 2025 | 21.31 | 21.01 | 21.01 | 21.38 | 20.79 | 7.19M |
| December 15, 2025 | 21.47 | 21.29 | 21.29 | 21.58 | 21.29 | 7.34M |
| December 12, 2025 | 21.95 | 21.59 | 21.59 | 21.96 | 21.48 | 12.26M |
| December 11, 2025 | 21.86 | 21.94 | 21.94 | 22.28 | 21.82 | 6.97M |
| December 10, 2025 | 21.86 | 21.9 | 21.9 | 22 | 21.81 | 3.35M |
| December 09, 2025 | 22.06 | 21.87 | 21.87 | 22.06 | 21.85 | 2.57M |
| December 08, 2025 | 22.11 | 21.97 | 21.97 | 22.13 | 21.93 | 2.97M |
| December 05, 2025 | 22.13 | 22.05 | 22.05 | 22.14 | 21.85 | 3.97M |
| December 04, 2025 | 22.3 | 22.07 | 22.07 | 22.3 | 22.03 | 3.35M |
| December 03, 2025 | 21.91 | 22.28 | 22.28 | 22.33 | 21.8 | 6.48M |
| December 02, 2025 | 22.02 | 21.93 | 21.93 | 22.15 | 21.86 | 4.68M |
| December 01, 2025 | 21.81 | 22.08 | 22.08 | 22.14 | 21.72 | 4.58M |
| November 28, 2025 | 22.03 | 21.84 | 21.84 | 22.08 | 21.65 | 5.96M |
| November 27, 2025 | 22.12 | 22.02 | 22.02 | 22.12 | 21.91 | 4.09M |
| November 26, 2025 | 22.18 | 22.12 | 22.12 | 22.29 | 22.1 | 4.91M |
| November 25, 2025 | 22.3 | 22.25 | 22.25 | 22.4 | 22.1 | 5.88M |
| November 24, 2025 | 22.22 | 22.3 | 22.3 | 22.41 | 21.98 | 5.2M |
| November 21, 2025 | 22.4 | 22.14 | 22.14 | 22.54 | 22.12 | 5.78M |
| November 20, 2025 | 22.22 | 22.45 | 22.45 | 22.57 | 22.21 | 5.11M |