22.17
-0.58(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.53 | 22.17 | 22.17 | 22.77 | 22.17 | 14.03M |
| February 12, 2026 | 22.5 | 22.75 | 22.75 | 22.77 | 22.3 | 13.38M |
| February 11, 2026 | 22.42 | 22.6 | 22.6 | 22.93 | 22.32 | 14.61M |
| February 10, 2026 | 22.46 | 22.43 | 22.43 | 22.63 | 22.13 | 10.04M |
| February 09, 2026 | 21.67 | 22.49 | 22.49 | 22.76 | 21.6 | 25.8M |
| February 06, 2026 | 21.7 | 21.43 | 21.43 | 21.81 | 21.31 | 15.81M |
| February 05, 2026 | 22.4 | 21.89 | 21.89 | 22.43 | 21.8 | 17.44M |
| February 04, 2026 | 22.18 | 22.46 | 22.46 | 22.82 | 21.96 | 22.04M |
| February 03, 2026 | 21.2 | 22.3 | 22.3 | 22.5 | 20.85 | 34.91M |
| February 02, 2026 | 21.88 | 20.82 | 20.82 | 22.37 | 20.78 | 27.73M |
| January 30, 2026 | 23.15 | 21.82 | 21.82 | 23.38 | 20.98 | 53.51M |
| January 29, 2026 | 23.61 | 23.26 | 23.26 | 23.87 | 23.01 | 32.38M |
| January 28, 2026 | 23.93 | 23.6 | 23.6 | 24.39 | 22.53 | 47.11M |
| January 27, 2026 | 22.74 | 22.92 | 22.92 | 23.45 | 22.41 | 38.86M |
| January 26, 2026 | 22.23 | 23 | 23 | 23.76 | 22.23 | 73.99M |
| January 23, 2026 | 21.28 | 21.6 | 21.6 | 21.96 | 21.22 | 25.32M |
| January 22, 2026 | 21.23 | 21.21 | 21.21 | 21.38 | 21.02 | 14.95M |
| January 21, 2026 | 21.05 | 21.21 | 21.21 | 21.43 | 20.73 | 18.35M |
| January 20, 2026 | 21.61 | 21.2 | 21.2 | 21.89 | 20.93 | 18.63M |
| January 19, 2026 | 21.9 | 21.6 | 21.6 | 22.25 | 21.52 | 19.64M |
| January 16, 2026 | 21.44 | 21.84 | 21.84 | 22.1 | 21.3 | 22.4M |
| January 15, 2026 | 21.39 | 21.25 | 21.25 | 21.81 | 21.16 | 15.52M |
| January 14, 2026 | 21.61 | 21.54 | 21.54 | 21.96 | 21.17 | 24.57M |
| January 13, 2026 | 22.23 | 21.7 | 21.7 | 22.56 | 21.58 | 21.9M |
| January 12, 2026 | 21.83 | 22.36 | 22.36 | 22.84 | 21.76 | 29.69M |
| January 09, 2026 | 21.84 | 21.83 | 21.83 | 22 | 21.62 | 21.82M |
| January 08, 2026 | 21.85 | 21.81 | 21.81 | 22.08 | 21.6 | 20.34M |
| January 07, 2026 | 20.96 | 22.13 | 22.13 | 22.35 | 20.53 | 42.96M |
| January 06, 2026 | 21.14 | 21 | 21 | 21.53 | 20.9 | 26.65M |
| January 05, 2026 | 20.89 | 21.24 | 21.24 | 21.31 | 20.6 | 29.39M |
| December 31, 2025 | 21.57 | 20.89 | 20.89 | 21.67 | 20.8 | 25.69M |
| December 30, 2025 | 21.55 | 21.55 | 21.55 | 22.45 | 21.28 | 26.17M |
| December 29, 2025 | 22.8 | 21.6 | 21.6 | 22.88 | 21.48 | 52.38M |
| December 26, 2025 | 22.3 | 22.31 | 22.31 | 23.27 | 22.01 | 55.21M |
| December 25, 2025 | 22.8 | 22.3 | 22.3 | 23.52 | 21.63 | 113.39M |
| December 24, 2025 | 19.35 | 21.38 | 21.38 | 21.38 | 19.28 | 37.88M |
| December 23, 2025 | 19.68 | 19.44 | 19.44 | 19.75 | 19.28 | 8.84M |
| December 22, 2025 | 20.02 | 19.67 | 19.67 | 20.11 | 19.67 | 11.43M |
| December 19, 2025 | 19.79 | 20.06 | 20.06 | 20.13 | 19.65 | 6.98M |
| December 18, 2025 | 19.5 | 19.75 | 19.75 | 19.95 | 19.36 | 5.7M |
| December 17, 2025 | 19.54 | 19.57 | 19.57 | 19.69 | 19.42 | 6.42M |
| December 16, 2025 | 20.06 | 19.54 | 19.54 | 20.07 | 19.46 | 6.46M |
| December 15, 2025 | 20.01 | 20.05 | 20.05 | 20.28 | 19.97 | 8.3M |
| December 12, 2025 | 20.04 | 20.07 | 20.07 | 20.21 | 19.9 | 9.07M |
| December 11, 2025 | 20.38 | 20.05 | 20.05 | 20.51 | 19.94 | 7.27M |
| December 10, 2025 | 19.94 | 20.44 | 20.44 | 20.5 | 19.78 | 9.41M |
| December 09, 2025 | 20.1 | 19.92 | 19.92 | 20.29 | 19.9 | 5.01M |
| December 08, 2025 | 20.37 | 20.14 | 20.14 | 20.44 | 20.14 | 6.07M |
| December 05, 2025 | 20.09 | 20.37 | 20.37 | 20.42 | 19.98 | 4.51M |
| December 04, 2025 | 20.21 | 20.1 | 20.1 | 20.3 | 20 | 4.64M |
| December 03, 2025 | 19.54 | 20.2 | 20.2 | 20.41 | 19.48 | 15.28M |
| December 02, 2025 | 19.4 | 19.53 | 19.53 | 19.65 | 19.37 | 4.68M |
| December 01, 2025 | 19.57 | 19.44 | 19.44 | 19.62 | 19.25 | 6.51M |
| November 28, 2025 | 19.4 | 19.58 | 19.58 | 19.6 | 19.36 | 3.76M |
| November 27, 2025 | 19.4 | 19.47 | 19.47 | 19.57 | 19.22 | 6.98M |
| November 26, 2025 | 19.19 | 19.45 | 19.45 | 19.64 | 19.16 | 9.67M |
| November 25, 2025 | 19.28 | 19.15 | 19.15 | 19.41 | 19.14 | 6.97M |
| November 24, 2025 | 19.52 | 19.24 | 19.24 | 19.58 | 19.11 | 7.28M |
| November 21, 2025 | 19.62 | 19.38 | 19.38 | 19.67 | 19.1 | 8.22M |
| November 20, 2025 | 19.58 | 19.63 | 19.63 | 19.85 | 19.55 | 7.46M |