20.15
-0.21(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.4 | 20.15 | 20.15 | 20.4 | 20.15 | 5.91M |
| February 12, 2026 | 20.45 | 20.36 | 20.36 | 20.48 | 20.32 | 5.23M |
| February 11, 2026 | 20.44 | 20.48 | 20.48 | 20.51 | 20.42 | 3.51M |
| February 10, 2026 | 20.51 | 20.45 | 20.45 | 20.55 | 20.42 | 3.44M |
| February 09, 2026 | 20.5 | 20.49 | 20.49 | 20.6 | 20.41 | 6.19M |
| February 06, 2026 | 20.62 | 20.51 | 20.51 | 20.72 | 20.51 | 5.49M |
| February 05, 2026 | 20.62 | 20.64 | 20.64 | 20.7 | 20.53 | 5.07M |
| February 04, 2026 | 20.35 | 20.62 | 20.62 | 20.64 | 20.27 | 7.14M |
| February 03, 2026 | 20.28 | 20.36 | 20.36 | 20.43 | 20.23 | 5.38M |
| February 02, 2026 | 20.47 | 20.24 | 20.24 | 20.58 | 20.23 | 7.73M |
| January 30, 2026 | 20.58 | 20.45 | 20.45 | 20.79 | 20.45 | 7.23M |
| January 29, 2026 | 20.56 | 20.62 | 20.62 | 20.68 | 20.38 | 9.03M |
| January 28, 2026 | 20.65 | 20.56 | 20.56 | 20.72 | 20.53 | 8.74M |
| January 27, 2026 | 20.94 | 20.72 | 20.72 | 20.99 | 20.61 | 9.33M |
| January 26, 2026 | 21.14 | 21.01 | 21.01 | 21.15 | 20.77 | 11.75M |
| January 23, 2026 | 20.82 | 21.08 | 21.08 | 21.13 | 20.8 | 12.63M |
| January 22, 2026 | 20.77 | 20.79 | 20.79 | 20.81 | 20.69 | 6.96M |
| January 21, 2026 | 20.81 | 20.71 | 20.71 | 20.93 | 20.63 | 10.41M |
| January 20, 2026 | 21.01 | 20.87 | 20.87 | 21.05 | 20.81 | 9.45M |
| January 19, 2026 | 21.1 | 21.06 | 21.06 | 21.3 | 21.03 | 9.18M |
| January 16, 2026 | 21.52 | 21.09 | 21.09 | 21.73 | 21.07 | 16.31M |
| January 15, 2026 | 21 | 21.39 | 21.39 | 21.61 | 20.9 | 24.39M |
| January 14, 2026 | 20.82 | 21 | 21 | 21.26 | 20.68 | 30.75M |
| January 13, 2026 | 20.66 | 20.54 | 20.54 | 20.74 | 20.44 | 11.35M |
| January 12, 2026 | 20.34 | 20.55 | 20.55 | 20.59 | 20.22 | 13.3M |
| January 09, 2026 | 20.24 | 20.38 | 20.38 | 20.43 | 20.22 | 7.88M |
| January 08, 2026 | 20.22 | 20.22 | 20.22 | 20.33 | 20.22 | 7.93M |
| January 07, 2026 | 20.54 | 20.25 | 20.25 | 20.58 | 20.25 | 8.89M |
| January 06, 2026 | 20.37 | 20.54 | 20.54 | 20.71 | 20.33 | 12.43M |
| January 05, 2026 | 20.15 | 20.32 | 20.32 | 20.33 | 19.98 | 12.74M |
| December 31, 2025 | 20 | 19.93 | 19.93 | 20.03 | 19.91 | 4.51M |
| December 30, 2025 | 19.97 | 20 | 20 | 20.06 | 19.94 | 3.24M |
| December 29, 2025 | 20.14 | 20 | 20 | 20.15 | 19.95 | 6.85M |
| December 26, 2025 | 20.21 | 20.17 | 20.17 | 20.28 | 20.13 | 3.92M |
| December 25, 2025 | 20.21 | 20.26 | 20.26 | 20.29 | 20.14 | 3.14M |
| December 24, 2025 | 20.1 | 20.21 | 20.21 | 20.22 | 20.02 | 3.44M |
| December 23, 2025 | 20.27 | 20.07 | 20.07 | 20.33 | 20.05 | 5.51M |
| December 22, 2025 | 20.32 | 20.28 | 20.28 | 20.37 | 20.23 | 3.9M |
| December 19, 2025 | 20.34 | 20.35 | 20.35 | 20.4 | 20.25 | 3.98M |
| December 18, 2025 | 20.25 | 20.34 | 20.34 | 20.37 | 20.22 | 3.67M |
| December 17, 2025 | 20.3 | 20.29 | 20.29 | 20.37 | 20.14 | 5.24M |
| December 16, 2025 | 20.48 | 20.32 | 20.32 | 20.55 | 20.3 | 5.8M |
| December 15, 2025 | 20.15 | 20.5 | 20.5 | 20.57 | 20.05 | 11.76M |
| December 12, 2025 | 20.19 | 20.06 | 20.06 | 20.3 | 20.06 | 14.83M |
| December 11, 2025 | 20.08 | 20.22 | 20.22 | 20.37 | 19.95 | 8.96M |
| December 10, 2025 | 20.12 | 20.08 | 20.08 | 20.18 | 19.98 | 4.68M |
| December 09, 2025 | 20.09 | 20.13 | 20.13 | 20.21 | 20.07 | 4.16M |
| December 08, 2025 | 20.15 | 20.13 | 20.13 | 20.22 | 20.09 | 4.19M |
| December 05, 2025 | 19.95 | 20.15 | 20.15 | 20.15 | 19.9 | 4.23M |
| December 04, 2025 | 20.09 | 19.96 | 19.96 | 20.1 | 19.91 | 4.43M |
| December 03, 2025 | 20.06 | 20.09 | 20.09 | 20.12 | 19.98 | 4.86M |
| December 02, 2025 | 20.18 | 20.09 | 20.09 | 20.19 | 20.08 | 3.94M |
| December 01, 2025 | 20.12 | 20.19 | 20.19 | 20.26 | 20.05 | 6.02M |
| November 28, 2025 | 20.35 | 20.13 | 20.13 | 20.39 | 20.1 | 7.86M |
| November 27, 2025 | 20.46 | 20.38 | 20.38 | 20.48 | 20.37 | 4.3M |
| November 26, 2025 | 20.52 | 20.45 | 20.45 | 20.6 | 20.45 | 4.49M |
| November 25, 2025 | 20.49 | 20.55 | 20.55 | 20.57 | 20.4 | 5.67M |
| November 24, 2025 | 20.52 | 20.45 | 20.45 | 20.63 | 20.37 | 5.36M |
| November 21, 2025 | 20.89 | 20.49 | 20.49 | 20.99 | 20.49 | 9.53M |
| November 20, 2025 | 20.95 | 20.94 | 20.94 | 21.05 | 20.88 | 4.49M |