20.44
+0.03(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.33 | 20.44 | 20.44 | 20.97 | 20.31 | 3.6M |
| February 12, 2026 | 20.75 | 20.41 | 20.41 | 21.29 | 20.4 | 5.19M |
| February 11, 2026 | 20.62 | 20.73 | 20.73 | 20.87 | 20.45 | 2.32M |
| February 10, 2026 | 20.61 | 20.61 | 20.61 | 20.82 | 20.51 | 1.94M |
| February 09, 2026 | 20.65 | 20.61 | 20.61 | 20.75 | 20.5 | 1.85M |
| February 06, 2026 | 20.39 | 20.52 | 20.52 | 20.68 | 20.3 | 2.17M |
| February 05, 2026 | 20.46 | 20.48 | 20.48 | 20.88 | 20.34 | 2.67M |
| February 04, 2026 | 20.38 | 20.46 | 20.46 | 20.55 | 20.2 | 2.18M |
| February 03, 2026 | 20.3 | 20.4 | 20.4 | 20.49 | 20.15 | 2.42M |
| February 02, 2026 | 21.08 | 20.3 | 20.3 | 21.08 | 20.26 | 4.36M |
| January 30, 2026 | 20.7 | 21.12 | 21.12 | 21.39 | 20.5 | 5.9M |
| January 29, 2026 | 20.29 | 20.66 | 20.66 | 20.95 | 20.2 | 4.09M |
| January 28, 2026 | 20.52 | 20.32 | 20.32 | 20.76 | 20.29 | 2.47M |
| January 27, 2026 | 20.9 | 20.53 | 20.53 | 20.9 | 20.2 | 3.55M |
| January 26, 2026 | 21.28 | 20.95 | 20.95 | 21.3 | 20.76 | 3.56M |
| January 23, 2026 | 21.31 | 21.3 | 21.3 | 21.39 | 21.16 | 3.5M |
| January 22, 2026 | 21.18 | 21.38 | 21.38 | 21.58 | 21.08 | 5.01M |
| January 21, 2026 | 20.79 | 21.28 | 21.28 | 21.34 | 20.63 | 5.64M |
| January 20, 2026 | 20.98 | 20.79 | 20.79 | 20.99 | 20.7 | 2.69M |
| January 19, 2026 | 20.67 | 20.98 | 20.98 | 21.04 | 20.56 | 3.86M |
| January 16, 2026 | 20.8 | 20.68 | 20.68 | 20.82 | 20.55 | 2.44M |
| January 15, 2026 | 20.74 | 20.74 | 20.74 | 20.97 | 20.66 | 3.03M |
| January 14, 2026 | 20.94 | 20.73 | 20.73 | 21.06 | 20.63 | 4.74M |
| January 13, 2026 | 21.25 | 20.85 | 20.85 | 21.29 | 20.72 | 5.29M |
| January 12, 2026 | 21.19 | 21.25 | 21.25 | 21.3 | 21.08 | 4.37M |
| January 09, 2026 | 21.2 | 21.19 | 21.19 | 21.26 | 20.9 | 4.51M |
| January 08, 2026 | 21.01 | 21.18 | 21.18 | 21.26 | 20.95 | 3.01M |
| January 07, 2026 | 21.29 | 21.09 | 21.09 | 21.33 | 21.03 | 3.63M |
| January 06, 2026 | 21.15 | 21.2 | 21.2 | 21.25 | 20.96 | 3.85M |
| January 05, 2026 | 21.08 | 21.06 | 21.06 | 21.14 | 20.9 | 3.59M |
| December 31, 2025 | 21.71 | 21.1 | 21.1 | 21.92 | 20.9 | 5.73M |
| December 30, 2025 | 22.18 | 21.84 | 21.84 | 22.24 | 21.79 | 5.24M |
| December 29, 2025 | 22.5 | 22.27 | 22.27 | 22.66 | 22.15 | 5.83M |
| December 26, 2025 | 23.41 | 22.52 | 22.52 | 23.76 | 22.47 | 12.99M |
| December 25, 2025 | 21.28 | 23.41 | 23.41 | 23.41 | 21.23 | 12.24M |
| December 24, 2025 | 20.68 | 21.28 | 21.28 | 21.42 | 20.58 | 3.39M |
| December 23, 2025 | 21.12 | 20.78 | 20.78 | 21.12 | 20.65 | 1.89M |
| December 22, 2025 | 21.1 | 21 | 21 | 21.17 | 20.93 | 1.61M |
| December 19, 2025 | 20.88 | 21.05 | 21.05 | 21.24 | 20.7 | 1.77M |
| December 18, 2025 | 20.62 | 20.87 | 20.87 | 20.94 | 20.58 | 2.05M |
| December 17, 2025 | 20.55 | 20.74 | 20.74 | 20.86 | 20.38 | 2.46M |
| December 16, 2025 | 21.08 | 20.53 | 20.53 | 21.08 | 20.52 | 1.83M |
| December 15, 2025 | 21.25 | 20.92 | 20.92 | 21.35 | 20.88 | 1.98M |
| December 12, 2025 | 21.24 | 21.25 | 21.25 | 21.29 | 20.62 | 2.04M |
| December 11, 2025 | 21.8 | 21.05 | 21.05 | 21.8 | 21 | 3.2M |
| December 10, 2025 | 21.72 | 21.71 | 21.71 | 21.82 | 21.58 | 1.73M |
| December 09, 2025 | 21.97 | 21.73 | 21.73 | 22.09 | 21.7 | 2.14M |
| December 08, 2025 | 22 | 22.03 | 22.03 | 22.11 | 21.79 | 2.24M |
| December 05, 2025 | 22.11 | 22 | 22 | 22.11 | 21.74 | 2.16M |
| December 04, 2025 | 22.45 | 22.07 | 22.07 | 22.45 | 22.01 | 2.39M |
| December 03, 2025 | 22.85 | 22.57 | 22.57 | 23.01 | 22.36 | 2.22M |
| December 02, 2025 | 23.5 | 22.83 | 22.83 | 23.5 | 22.81 | 3.52M |
| December 01, 2025 | 22.25 | 23.53 | 23.53 | 23.83 | 22.22 | 8.47M |
| November 28, 2025 | 22.25 | 22.22 | 22.22 | 22.3 | 21.97 | 1.83M |
| November 27, 2025 | 22.23 | 22.38 | 22.38 | 22.48 | 22.08 | 2.72M |
| November 26, 2025 | 22.49 | 22.09 | 22.09 | 22.49 | 22 | 2.97M |
| November 25, 2025 | 21.78 | 22.16 | 22.16 | 22.86 | 21.75 | 3.72M |
| November 24, 2025 | 21.85 | 21.78 | 21.78 | 22.08 | 21.38 | 2.67M |
| November 21, 2025 | 22.55 | 21.85 | 21.85 | 22.88 | 21.82 | 4.51M |
| November 20, 2025 | 22.05 | 22.78 | 22.78 | 23.5 | 22 | 6.39M |