21.82
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.83 | 21.82 | 21.82 | 22.55 | 21.74 | 4.36M |
| February 12, 2026 | 22.1 | 21.83 | 21.83 | 22.17 | 21.81 | 2.93M |
| February 11, 2026 | 22.27 | 22.09 | 22.09 | 22.3 | 21.94 | 2.87M |
| February 10, 2026 | 23.23 | 22.16 | 22.16 | 23.42 | 22.15 | 5.59M |
| February 09, 2026 | 22.81 | 23.17 | 23.17 | 23.43 | 22.71 | 4.59M |
| February 06, 2026 | 22.3 | 22.65 | 22.65 | 22.95 | 22.18 | 3.62M |
| February 05, 2026 | 22.01 | 22.3 | 22.3 | 22.77 | 22.01 | 3.36M |
| February 04, 2026 | 22.38 | 22.45 | 22.45 | 22.53 | 21.97 | 3.33M |
| February 03, 2026 | 22.22 | 22.38 | 22.38 | 22.58 | 22.08 | 3.65M |
| February 02, 2026 | 23.04 | 21.98 | 21.98 | 23.04 | 21.92 | 5.69M |
| January 30, 2026 | 22.97 | 23.17 | 23.17 | 23.69 | 22.78 | 6.48M |
| January 29, 2026 | 22.98 | 22.89 | 22.89 | 23.69 | 22.88 | 5.04M |
| January 28, 2026 | 23.63 | 23.45 | 23.45 | 24.14 | 23.19 | 4.32M |
| January 27, 2026 | 23.81 | 23.69 | 23.69 | 24.15 | 23 | 7.32M |
| January 26, 2026 | 24.18 | 24 | 24 | 24.92 | 23.78 | 8.6M |
| January 23, 2026 | 23.87 | 24.19 | 24.19 | 25.89 | 23.7 | 13.54M |
| January 22, 2026 | 25 | 23.7 | 23.7 | 25.33 | 23.6 | 10.77M |
| January 21, 2026 | 23.59 | 24.19 | 24.19 | 24.25 | 23.52 | 5.65M |
| January 20, 2026 | 23.92 | 23.85 | 23.85 | 24.79 | 23.61 | 7.11M |
| January 19, 2026 | 23.81 | 23.69 | 23.69 | 24.38 | 23.5 | 8.55M |
| January 16, 2026 | 22.93 | 23.95 | 23.95 | 24.06 | 22.93 | 9.86M |
| January 15, 2026 | 23 | 22.92 | 22.92 | 23.13 | 22.68 | 5.62M |
| January 14, 2026 | 24.01 | 23.11 | 23.11 | 24.12 | 22.85 | 11.41M |
| January 13, 2026 | 24.81 | 23.91 | 23.91 | 25.32 | 23.88 | 17.04M |
| January 12, 2026 | 22.99 | 24.7 | 24.7 | 24.89 | 22.31 | 23.97M |
| January 09, 2026 | 20.59 | 22.64 | 22.64 | 22.64 | 20.54 | 10.14M |
| January 08, 2026 | 20.51 | 20.58 | 20.58 | 20.78 | 20.38 | 5.5M |
| January 07, 2026 | 21.11 | 20.71 | 20.71 | 21.39 | 20.64 | 7.55M |
| January 06, 2026 | 21.01 | 21.14 | 21.14 | 21.42 | 20.72 | 9.87M |
| January 05, 2026 | 21.5 | 20.93 | 20.93 | 21.61 | 20.88 | 13.07M |
| December 31, 2025 | 23.89 | 21.93 | 21.93 | 23.98 | 21.3 | 23.11M |
| December 30, 2025 | 24.01 | 23.67 | 23.67 | 24.4 | 23.65 | 7.26M |
| December 29, 2025 | 24.58 | 24.34 | 24.34 | 25.48 | 24.31 | 10.53M |
| December 26, 2025 | 22.76 | 24.58 | 24.58 | 25 | 22.6 | 18.85M |
| December 25, 2025 | 25.12 | 23.09 | 23.09 | 25.22 | 22.8 | 18.83M |
| December 24, 2025 | 23.08 | 23.43 | 23.43 | 23.43 | 23.08 | 6.11M |
| December 23, 2025 | 20.73 | 21.3 | 21.3 | 21.78 | 20.56 | 6.98M |
| December 22, 2025 | 20.38 | 20.6 | 20.6 | 20.74 | 20.25 | 3.16M |
| December 19, 2025 | 19.97 | 20.35 | 20.35 | 20.35 | 19.97 | 2.47M |
| December 18, 2025 | 19.9 | 20.07 | 20.07 | 20.28 | 19.51 | 2.52M |
| December 17, 2025 | 20.19 | 19.9 | 19.9 | 20.19 | 19.63 | 2.62M |
| December 16, 2025 | 19.88 | 20.24 | 20.24 | 20.37 | 19.68 | 3.4M |
| December 15, 2025 | 19.75 | 20.03 | 20.03 | 20.3 | 19.6 | 2.51M |
| December 12, 2025 | 19.8 | 19.82 | 19.82 | 19.96 | 19.66 | 1.44M |
| December 11, 2025 | 19.88 | 19.8 | 19.8 | 20.15 | 19.8 | 1.62M |
| December 10, 2025 | 19.8 | 19.99 | 19.99 | 20.07 | 19.68 | 2.2M |
| December 09, 2025 | 19.82 | 19.82 | 19.82 | 20.03 | 19.77 | 1.65M |
| December 08, 2025 | 19.26 | 19.85 | 19.85 | 19.98 | 19.26 | 1.85M |
| December 05, 2025 | 19.69 | 19.84 | 19.84 | 19.95 | 19.56 | 1.97M |
| December 04, 2025 | 19.76 | 19.67 | 19.67 | 19.81 | 19.49 | 1.46M |
| December 03, 2025 | 19.97 | 19.76 | 19.76 | 20.06 | 19.64 | 2.18M |
| December 02, 2025 | 20.2 | 19.91 | 19.91 | 20.2 | 19.9 | 1.86M |
| December 01, 2025 | 20.3 | 20.22 | 20.22 | 20.39 | 20.14 | 1.67M |
| November 28, 2025 | 20.45 | 20.29 | 20.29 | 20.47 | 19.97 | 1.67M |
| November 27, 2025 | 19.93 | 20.27 | 20.27 | 20.64 | 19.93 | 2.25M |
| November 26, 2025 | 19.96 | 20.01 | 20.01 | 20.15 | 19.91 | 1.33M |
| November 25, 2025 | 19.85 | 19.98 | 19.98 | 20.19 | 19.76 | 1.73M |
| November 24, 2025 | 19.66 | 19.85 | 19.85 | 19.99 | 19.6 | 2.08M |
| November 21, 2025 | 20.25 | 19.64 | 19.64 | 20.44 | 19.51 | 3.16M |
| November 20, 2025 | 20.3 | 20.29 | 20.29 | 20.76 | 20.05 | 2.86M |