19.61
-0.64(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.11 | 19.61 | 19.61 | 20.25 | 19.56 | 4.37M |
| February 12, 2026 | 20.11 | 20.25 | 20.25 | 20.57 | 20.06 | 4.8M |
| February 11, 2026 | 19.64 | 20.36 | 20.36 | 21.2 | 19.62 | 10.3M |
| February 10, 2026 | 19.67 | 19.83 | 19.83 | 20.3 | 19.31 | 7.71M |
| February 09, 2026 | 19.61 | 19.77 | 19.77 | 20.3 | 19.48 | 8.56M |
| February 06, 2026 | 18.67 | 19.48 | 19.48 | 19.96 | 18.5 | 9.1M |
| February 05, 2026 | 19.33 | 18.87 | 18.87 | 19.66 | 18.85 | 6.74M |
| February 04, 2026 | 19.4 | 19.5 | 19.5 | 19.87 | 19.15 | 6.89M |
| February 03, 2026 | 19.3 | 19.55 | 19.55 | 19.89 | 18.88 | 10.59M |
| February 02, 2026 | 20.26 | 18.98 | 18.98 | 20.4 | 18.89 | 16.17M |
| January 30, 2026 | 20.6 | 20.47 | 20.47 | 20.8 | 19.34 | 18.1M |
| January 29, 2026 | 21.3 | 20.67 | 20.67 | 21.59 | 20.55 | 18.82M |
| January 28, 2026 | 20.25 | 20.99 | 20.99 | 21.63 | 20.06 | 21.49M |
| January 27, 2026 | 20.46 | 20 | 20 | 20.66 | 19.51 | 15.42M |
| January 26, 2026 | 20.4 | 20.85 | 20.85 | 21.41 | 20.03 | 24.74M |
| January 23, 2026 | 20.01 | 20.4 | 20.4 | 21.17 | 20.01 | 19.43M |
| January 22, 2026 | 20.39 | 20 | 20 | 20.71 | 19.73 | 24.13M |
| January 21, 2026 | 22 | 20.88 | 20.88 | 22 | 20.7 | 40.89M |
| January 20, 2026 | 18.59 | 20.59 | 20.59 | 20.59 | 18.58 | 22.79M |
| January 19, 2026 | 16.8 | 18.72 | 18.72 | 18.98 | 16.76 | 33.45M |
| January 16, 2026 | 17.7 | 17.25 | 17.25 | 17.71 | 17.12 | 7.43M |
| January 15, 2026 | 17.33 | 17.68 | 17.68 | 18.38 | 17.27 | 8.34M |
| January 14, 2026 | 17.67 | 17.47 | 17.47 | 18.2 | 17.37 | 10.57M |
| January 13, 2026 | 17.8 | 17.64 | 17.64 | 18.24 | 17.45 | 9.57M |
| January 12, 2026 | 17.2 | 17.78 | 17.78 | 18.28 | 17.05 | 14.2M |
| January 09, 2026 | 17.41 | 17.29 | 17.29 | 17.55 | 17.17 | 7.9M |
| January 08, 2026 | 17.37 | 17.4 | 17.4 | 17.85 | 17.3 | 9.44M |
| January 07, 2026 | 18.24 | 17.34 | 17.34 | 18.24 | 17.31 | 17.09M |
| January 06, 2026 | 16.2 | 17.93 | 17.93 | 17.93 | 16.2 | 12.95M |
| January 05, 2026 | 16.2 | 16.3 | 16.3 | 16.44 | 16.12 | 5.77M |
| December 31, 2025 | 16.48 | 16.2 | 16.2 | 16.48 | 16.16 | 5.59M |
| December 30, 2025 | 16.63 | 16.48 | 16.48 | 16.8 | 16.26 | 13.13M |
| December 29, 2025 | 15.68 | 16.82 | 16.82 | 17.13 | 15.59 | 22.95M |
| December 26, 2025 | 15.13 | 15.57 | 15.57 | 15.67 | 15.02 | 7.38M |
| December 25, 2025 | 15.12 | 15.1 | 15.1 | 15.25 | 14.83 | 3.14M |
| December 24, 2025 | 14.8 | 15 | 15 | 15.04 | 14.69 | 2.81M |
| December 23, 2025 | 14.85 | 14.84 | 14.84 | 15.01 | 14.75 | 2.53M |
| December 22, 2025 | 14.9 | 14.92 | 14.92 | 15.05 | 14.85 | 2.37M |
| December 19, 2025 | 14.88 | 14.89 | 14.89 | 14.96 | 14.79 | 2.57M |
| December 18, 2025 | 14.71 | 14.79 | 14.79 | 15.06 | 14.71 | 2.42M |
| December 17, 2025 | 14.65 | 14.81 | 14.81 | 14.87 | 14.64 | 2.3M |
| December 16, 2025 | 14.99 | 14.7 | 14.7 | 14.99 | 14.62 | 3.07M |
| December 15, 2025 | 14.21 | 15.06 | 15.06 | 15.14 | 14.18 | 6.83M |
| December 12, 2025 | 14.59 | 14.34 | 14.34 | 14.66 | 14.3 | 4.13M |
| December 11, 2025 | 14.85 | 14.57 | 14.57 | 14.94 | 14.56 | 2.59M |
| December 10, 2025 | 14.84 | 14.85 | 14.85 | 14.95 | 14.77 | 2.41M |
| December 09, 2025 | 15.22 | 14.91 | 14.91 | 15.22 | 14.84 | 4.37M |
| December 08, 2025 | 15.45 | 15.27 | 15.27 | 15.5 | 15.2 | 5.12M |
| December 05, 2025 | 15.09 | 15.45 | 15.45 | 15.5 | 15.08 | 4.77M |
| December 04, 2025 | 15.36 | 15.15 | 15.15 | 15.42 | 15.1 | 4.68M |
| December 03, 2025 | 15.46 | 15.43 | 15.43 | 15.6 | 15.35 | 4.95M |
| December 02, 2025 | 15.35 | 15.48 | 15.48 | 15.66 | 15.27 | 6.05M |
| December 01, 2025 | 15.1 | 15.4 | 15.4 | 15.75 | 15.1 | 9.16M |
| November 28, 2025 | 15.28 | 15.18 | 15.18 | 15.45 | 15.05 | 9.3M |
| November 27, 2025 | 15.26 | 15.21 | 15.21 | 15.9 | 14.9 | 18.18M |
| November 26, 2025 | 14.01 | 15.35 | 15.35 | 15.35 | 13.85 | 13.78M |
| November 25, 2025 | 14.18 | 13.95 | 13.95 | 14.18 | 13.92 | 4.48M |
| November 24, 2025 | 14.17 | 13.93 | 13.92 | 14.31 | 13.92 | 6.28M |
| November 21, 2025 | 15.1 | 14.14 | 14.14 | 15.23 | 14.11 | 10.36M |
| November 20, 2025 | 15.5 | 15.27 | 15.27 | 15.58 | 15.19 | 3.8M |