19.61
-0.3(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.91 | 19.61 | 19.61 | 19.96 | 19.59 | 76.16M |
| February 12, 2026 | 19.97 | 19.91 | 19.91 | 20.01 | 19.85 | 52.27M |
| February 11, 2026 | 20.15 | 20.01 | 20.01 | 20.15 | 19.96 | 66.49M |
| February 10, 2026 | 20.23 | 20.14 | 20.14 | 20.25 | 20.12 | 44.65M |
| February 09, 2026 | 20.17 | 20.19 | 20.19 | 20.25 | 20 | 63.61M |
| February 06, 2026 | 20.01 | 19.97 | 19.97 | 20.18 | 19.82 | 71.98M |
| February 05, 2026 | 19.98 | 20.15 | 20.15 | 20.34 | 19.77 | 92.98M |
| February 04, 2026 | 19.49 | 19.99 | 19.99 | 20.03 | 19.44 | 128.7M |
| February 03, 2026 | 19.75 | 19.5 | 19.5 | 19.82 | 19.25 | 120.35M |
| February 02, 2026 | 19.8 | 19.67 | 19.67 | 20.26 | 19.62 | 126.53M |
| January 30, 2026 | 19.8 | 19.83 | 19.83 | 20.17 | 19.76 | 140.08M |
| January 29, 2026 | 19.65 | 19.8 | 19.8 | 20 | 19.33 | 181.51M |
| January 28, 2026 | 19.95 | 19.63 | 19.63 | 20.05 | 19.61 | 159.53M |
| January 27, 2026 | 20 | 19.79 | 19.79 | 20.04 | 19.69 | 98.2M |
| January 26, 2026 | 19.85 | 20 | 20 | 20.4 | 19.81 | 156.77M |
| January 23, 2026 | 20.11 | 19.85 | 19.85 | 20.19 | 19.78 | 115.48M |
| January 22, 2026 | 19.95 | 19.99 | 19.99 | 20.31 | 19.94 | 92.92M |
| January 21, 2026 | 20.15 | 19.91 | 19.91 | 20.21 | 19.88 | 111.92M |
| January 20, 2026 | 20.08 | 20.18 | 20.18 | 20.28 | 20.06 | 88.72M |
| January 19, 2026 | 20.06 | 20.09 | 20.09 | 20.22 | 19.93 | 89.14M |
| January 16, 2026 | 20.5 | 20.1 | 20.1 | 20.6 | 20.02 | 147.57M |
| January 15, 2026 | 20.66 | 20.37 | 20.37 | 20.9 | 20.29 | 106.61M |
| January 14, 2026 | 21.17 | 20.76 | 20.76 | 21.6 | 20.6 | 170.23M |
| January 13, 2026 | 21.2 | 21.17 | 21.17 | 21.61 | 21.09 | 115.2M |
| January 12, 2026 | 21.08 | 21.07 | 21.07 | 21.24 | 20.76 | 120.41M |
| January 09, 2026 | 21.32 | 21.07 | 21.07 | 21.49 | 20.93 | 114.75M |
| January 08, 2026 | 21.95 | 21.32 | 21.32 | 21.99 | 21.24 | 167.66M |
| January 07, 2026 | 22.25 | 22.22 | 22.22 | 22.35 | 21.96 | 130.47M |
| January 06, 2026 | 20.99 | 22.29 | 22.29 | 22.35 | 20.97 | 268.36M |
| January 05, 2026 | 20.56 | 20.93 | 20.93 | 20.99 | 20.53 | 109.76M |
| December 31, 2025 | 20.5 | 20.55 | 20.55 | 20.88 | 20.5 | 60.62M |
| December 30, 2025 | 20.67 | 20.51 | 20.51 | 20.73 | 20.48 | 71M |
| December 29, 2025 | 20.73 | 20.72 | 20.72 | 20.99 | 20.63 | 64.15M |
| December 26, 2025 | 20.69 | 20.76 | 20.76 | 20.92 | 20.66 | 66.21M |
| December 25, 2025 | 20.88 | 20.74 | 20.74 | 20.9 | 20.71 | 58.31M |
| December 24, 2025 | 20.87 | 20.86 | 20.86 | 20.96 | 20.74 | 64.2M |
| December 23, 2025 | 20.81 | 20.82 | 20.82 | 21.06 | 20.74 | 65.59M |
| December 22, 2025 | 20.86 | 20.82 | 20.82 | 20.96 | 20.72 | 60.11M |
| December 19, 2025 | 20.74 | 20.87 | 20.87 | 21.08 | 20.7 | 83.93M |
| December 18, 2025 | 20.75 | 20.77 | 20.77 | 20.88 | 20.57 | 76.35M |
| December 17, 2025 | 20.26 | 20.77 | 20.77 | 20.98 | 20.14 | 131.08M |
| December 16, 2025 | 20.51 | 20.28 | 20.28 | 20.75 | 20.24 | 78.98M |
| December 15, 2025 | 20.26 | 20.55 | 20.55 | 20.86 | 20.2 | 124.91M |
| December 12, 2025 | 20.11 | 20.33 | 20.33 | 20.47 | 19.85 | 165.28M |
| December 11, 2025 | 20.43 | 20.17 | 20.17 | 20.43 | 20.08 | 59.87M |
| December 10, 2025 | 20.25 | 20.31 | 20.31 | 20.38 | 20.03 | 73.26M |
| December 09, 2025 | 20.3 | 20.28 | 20.28 | 20.58 | 20.18 | 88.21M |
| December 08, 2025 | 20.15 | 20.38 | 20.38 | 20.65 | 20.14 | 232.95M |
| December 05, 2025 | 19.2 | 19.73 | 19.73 | 19.92 | 19.15 | 112.02M |
| December 04, 2025 | 19.3 | 19.19 | 19.19 | 19.36 | 19.12 | 35.42M |
| December 03, 2025 | 19.59 | 19.24 | 19.24 | 19.67 | 19.23 | 40.76M |
| December 02, 2025 | 19.6 | 19.54 | 19.54 | 19.73 | 19.49 | 52.35M |
| December 01, 2025 | 19.21 | 19.62 | 19.62 | 19.68 | 19.15 | 89.7M |
| November 28, 2025 | 18.94 | 19.16 | 19.16 | 19.2 | 18.86 | 53.77M |
| November 27, 2025 | 18.9 | 19 | 19 | 19.09 | 18.83 | 41.22M |
| November 26, 2025 | 19.08 | 18.9 | 18.9 | 19.08 | 18.83 | 51.44M |
| November 25, 2025 | 18.82 | 19.03 | 19.03 | 19.15 | 18.78 | 74M |
| November 24, 2025 | 19 | 18.71 | 18.71 | 19.06 | 18.69 | 69.79M |
| November 21, 2025 | 19.51 | 18.87 | 18.87 | 19.69 | 18.85 | 109.81M |
| November 20, 2025 | 19.93 | 19.6 | 19.6 | 19.98 | 19.59 | 93.58M |