20.97
-0.25(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.22 | 20.97 | 20.97 | 21.38 | 20.93 | 4.95M |
| February 12, 2026 | 21.75 | 21.22 | 21.22 | 21.89 | 21.18 | 9.3M |
| February 11, 2026 | 21.93 | 21.82 | 21.82 | 22.19 | 21.8 | 4.72M |
| February 10, 2026 | 21.96 | 21.99 | 21.99 | 22.06 | 21.71 | 5.26M |
| February 09, 2026 | 22 | 21.97 | 21.97 | 22.13 | 21.74 | 7.26M |
| February 06, 2026 | 21.86 | 21.94 | 21.94 | 22.11 | 21.55 | 11.63M |
| February 05, 2026 | 21.14 | 22.31 | 22.31 | 22.6 | 21.09 | 20.48M |
| February 04, 2026 | 20.93 | 21.13 | 21.13 | 21.2 | 20.83 | 6.27M |
| February 03, 2026 | 20.96 | 20.89 | 20.89 | 21.2 | 20.7 | 7.77M |
| February 02, 2026 | 20.9 | 20.78 | 20.78 | 21.34 | 20.71 | 11.21M |
| January 30, 2026 | 21.89 | 20.92 | 20.92 | 21.89 | 20.7 | 16.33M |
| January 29, 2026 | 21.32 | 21.91 | 21.91 | 22.36 | 21.09 | 15.78M |
| January 28, 2026 | 21.51 | 21.46 | 21.46 | 21.8 | 21.27 | 9.28M |
| January 27, 2026 | 22.31 | 21.57 | 21.57 | 22.37 | 21.35 | 11.4M |
| January 26, 2026 | 23.48 | 22.38 | 22.38 | 23.5 | 22.31 | 14.31M |
| January 23, 2026 | 23.43 | 23.47 | 23.47 | 23.69 | 23.34 | 8.58M |
| January 22, 2026 | 23.85 | 23.41 | 23.41 | 23.85 | 23.24 | 8.92M |
| January 21, 2026 | 23.99 | 23.7 | 23.7 | 24.11 | 23.51 | 8.81M |
| January 20, 2026 | 23.13 | 23.92 | 23.92 | 23.92 | 23.06 | 9.65M |
| January 19, 2026 | 23.07 | 23.1 | 23.1 | 23.38 | 22.79 | 6.75M |
| January 16, 2026 | 23.4 | 23.08 | 23.08 | 23.42 | 22.91 | 4.3M |
| January 15, 2026 | 23.39 | 23.29 | 23.29 | 23.53 | 23.15 | 6.18M |
| January 14, 2026 | 23.65 | 23.4 | 23.4 | 23.9 | 23.22 | 7.46M |
| January 13, 2026 | 23.89 | 23.56 | 23.56 | 23.94 | 23.41 | 6.35M |
| January 12, 2026 | 23.4 | 23.89 | 23.89 | 23.92 | 23.37 | 7.51M |
| January 09, 2026 | 23.18 | 23.36 | 23.36 | 23.39 | 23.06 | 5.29M |
| January 08, 2026 | 23.2 | 23.16 | 23.16 | 23.3 | 23 | 5.84M |
| January 07, 2026 | 23.25 | 23.11 | 23.11 | 23.39 | 23.07 | 4.44M |
| January 06, 2026 | 22.83 | 23.22 | 23.22 | 23.26 | 22.8 | 6.18M |
| January 05, 2026 | 22.5 | 22.87 | 22.86 | 22.9 | 22.43 | 5.23M |
| December 31, 2025 | 22.52 | 22.52 | 22.52 | 22.9 | 22.43 | 3.86M |
| December 30, 2025 | 22.51 | 22.52 | 22.52 | 22.77 | 22.42 | 4.55M |
| December 29, 2025 | 23.13 | 22.46 | 22.46 | 23.13 | 22.4 | 6.25M |
| December 26, 2025 | 23.01 | 23.17 | 23.17 | 23.28 | 22.95 | 3.2M |
| December 25, 2025 | 22.96 | 22.98 | 22.98 | 23.06 | 22.81 | 2.31M |
| December 24, 2025 | 22.54 | 22.93 | 22.93 | 23.05 | 22.54 | 3.05M |
| December 23, 2025 | 23.07 | 22.62 | 22.62 | 23.1 | 22.56 | 4.07M |
| December 22, 2025 | 23.29 | 23.01 | 23.01 | 23.29 | 22.98 | 4.73M |
| December 19, 2025 | 22.9 | 23.32 | 23.32 | 23.5 | 22.83 | 5.7M |
| December 18, 2025 | 22.84 | 22.9 | 22.9 | 23.14 | 22.8 | 2.85M |
| December 17, 2025 | 22.53 | 22.9 | 22.9 | 23.02 | 22.31 | 4.96M |
| December 16, 2025 | 22.43 | 22.53 | 22.53 | 23.07 | 22.39 | 4.9M |
| December 15, 2025 | 22.7 | 22.46 | 22.46 | 22.7 | 22.33 | 2.89M |
| December 12, 2025 | 22.89 | 22.75 | 22.75 | 22.99 | 22.63 | 4.88M |
| December 11, 2025 | 23.21 | 22.8 | 22.8 | 23.21 | 22.77 | 3.24M |
| December 10, 2025 | 22.77 | 23.1 | 23.1 | 23.28 | 22.71 | 3.8M |
| December 09, 2025 | 22.91 | 22.79 | 22.79 | 23.34 | 22.76 | 2.65M |
| December 08, 2025 | 22.88 | 22.92 | 22.92 | 23.07 | 22.83 | 3.34M |
| December 05, 2025 | 22.79 | 22.93 | 22.93 | 22.96 | 22.52 | 4.64M |
| December 04, 2025 | 23.16 | 22.91 | 22.91 | 23.2 | 22.72 | 3.65M |
| December 03, 2025 | 23.09 | 23.27 | 23.27 | 23.27 | 22.77 | 5.16M |
| December 02, 2025 | 23.5 | 23.06 | 23.06 | 23.55 | 23.02 | 3.32M |
| December 01, 2025 | 23.2 | 23.61 | 23.61 | 23.66 | 23.17 | 4.94M |
| November 28, 2025 | 23.1 | 23.2 | 23.2 | 23.22 | 22.91 | 2.74M |
| November 27, 2025 | 23 | 23.17 | 23.17 | 23.47 | 22.9 | 3.37M |
| November 26, 2025 | 23 | 23.02 | 23.02 | 23.16 | 22.86 | 3.63M |
| November 25, 2025 | 22.97 | 23.05 | 23.05 | 23.16 | 22.85 | 3.53M |
| November 24, 2025 | 22.93 | 22.96 | 22.96 | 23.25 | 22.8 | 4.98M |
| November 21, 2025 | 23.3 | 22.93 | 22.93 | 23.7 | 22.9 | 6.68M |
| November 20, 2025 | 24 | 23.39 | 23.39 | 24.03 | 23.3 | 5.12M |