21.24
-0.05(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.21 | 21.24 | 21.24 | 21.48 | 20.93 | 5.03M |
| February 12, 2026 | 20.8 | 21.29 | 21.29 | 21.4 | 20.73 | 5.05M |
| February 11, 2026 | 20.85 | 20.82 | 20.82 | 20.85 | 20.66 | 2.27M |
| February 10, 2026 | 20.38 | 20.75 | 20.75 | 20.87 | 20.35 | 3.84M |
| February 09, 2026 | 20.41 | 20.39 | 20.39 | 20.49 | 20.2 | 2.56M |
| February 06, 2026 | 20.05 | 20.33 | 20.33 | 20.47 | 19.92 | 3.15M |
| February 05, 2026 | 20.15 | 20.22 | 20.22 | 20.5 | 19.88 | 3.82M |
| February 04, 2026 | 19.75 | 20.07 | 20.07 | 20.07 | 19.7 | 3.17M |
| February 03, 2026 | 19.47 | 19.8 | 19.8 | 19.83 | 19.42 | 3.11M |
| February 02, 2026 | 19.74 | 19.37 | 19.37 | 19.94 | 19.3 | 3.28M |
| January 30, 2026 | 19.96 | 19.76 | 19.76 | 20.06 | 19.33 | 4.04M |
| January 29, 2026 | 20.1 | 19.94 | 19.94 | 20.33 | 19.85 | 4.08M |
| January 28, 2026 | 20.29 | 20.18 | 20.18 | 20.62 | 20.06 | 4.26M |
| January 27, 2026 | 20.83 | 20.58 | 20.58 | 20.86 | 20.19 | 4.38M |
| January 26, 2026 | 21.03 | 20.52 | 20.52 | 21.07 | 20.41 | 5.76M |
| January 23, 2026 | 20.88 | 21.03 | 21.03 | 21.05 | 20.85 | 3.83M |
| January 22, 2026 | 21.05 | 20.86 | 20.86 | 21.18 | 20.79 | 4.45M |
| January 21, 2026 | 21 | 21.02 | 21.02 | 21.13 | 20.82 | 3.75M |
| January 20, 2026 | 21.15 | 20.92 | 20.92 | 21.3 | 20.81 | 5.11M |
| January 19, 2026 | 20.84 | 21.18 | 21.18 | 21.6 | 20.71 | 8.92M |
| January 16, 2026 | 20.72 | 20.84 | 20.84 | 20.96 | 20.37 | 5.34M |
| January 15, 2026 | 20.26 | 20.63 | 20.63 | 20.7 | 20.21 | 4.49M |
| January 14, 2026 | 20.46 | 20.36 | 20.36 | 20.82 | 20.18 | 5.44M |
| January 13, 2026 | 20.76 | 20.47 | 20.47 | 20.82 | 20.3 | 5.08M |
| January 12, 2026 | 20.11 | 20.77 | 20.77 | 20.99 | 20.11 | 6.74M |
| January 09, 2026 | 20 | 20.2 | 20.2 | 20.33 | 20 | 5.36M |
| January 08, 2026 | 20.09 | 19.99 | 19.99 | 20.5 | 19.96 | 6.34M |
| January 07, 2026 | 19.73 | 19.78 | 19.78 | 20.04 | 19.66 | 4.08M |
| January 06, 2026 | 19.49 | 19.69 | 19.69 | 19.72 | 19.4 | 3.64M |
| January 05, 2026 | 19.58 | 19.43 | 19.43 | 19.58 | 19.39 | 3.45M |
| December 31, 2025 | 19.54 | 19.46 | 19.46 | 19.6 | 19.38 | 1.5M |
| December 30, 2025 | 19.41 | 19.54 | 19.54 | 19.6 | 19.41 | 1.35M |
| December 29, 2025 | 19.39 | 19.51 | 19.51 | 19.61 | 19.32 | 2.14M |
| December 26, 2025 | 19.45 | 19.36 | 19.36 | 19.58 | 19.28 | 2M |
| December 25, 2025 | 19.23 | 19.52 | 19.52 | 19.54 | 19.23 | 2.38M |
| December 24, 2025 | 19.15 | 19.23 | 19.23 | 19.3 | 19.13 | 1.37M |
| December 23, 2025 | 19.28 | 19.16 | 19.16 | 19.3 | 19.12 | 1.3M |
| December 22, 2025 | 19.19 | 19.26 | 19.26 | 19.28 | 19.03 | 1.55M |
| December 19, 2025 | 19 | 19.11 | 19.11 | 19.16 | 18.89 | 1.94M |
| December 18, 2025 | 18.71 | 18.93 | 18.93 | 19.02 | 18.71 | 1.21M |
| December 17, 2025 | 18.71 | 18.87 | 18.87 | 18.92 | 18.55 | 1.9M |
| December 16, 2025 | 19.05 | 18.75 | 18.75 | 19.09 | 18.65 | 2.28M |
| December 15, 2025 | 19.08 | 19.08 | 19.08 | 19.19 | 19.03 | 1.14M |
| December 12, 2025 | 19.14 | 19.19 | 19.19 | 19.24 | 18.95 | 1.64M |
| December 11, 2025 | 19.15 | 19.04 | 19.04 | 19.32 | 19.02 | 1.49M |
| December 10, 2025 | 18.99 | 19.11 | 19.11 | 19.15 | 18.93 | 1.21M |
| December 09, 2025 | 19.27 | 19.06 | 19.06 | 19.29 | 19.05 | 1.46M |
| December 08, 2025 | 19.26 | 19.29 | 19.29 | 19.38 | 19.23 | 1.86M |
| December 05, 2025 | 19.15 | 19.25 | 19.25 | 19.25 | 19.03 | 1.66M |
| December 04, 2025 | 19.12 | 19.15 | 19.15 | 19.22 | 19.02 | 1.38M |
| December 03, 2025 | 19.05 | 19.11 | 19.11 | 19.28 | 18.96 | 1.3M |
| December 02, 2025 | 19.29 | 19.14 | 19.14 | 19.29 | 19.07 | 1.34M |
| December 01, 2025 | 19.09 | 19.23 | 19.23 | 19.24 | 19.03 | 1.73M |
| November 28, 2025 | 18.89 | 19.05 | 19.05 | 19.12 | 18.83 | 1.58M |
| November 27, 2025 | 18.86 | 18.86 | 18.86 | 19.01 | 18.83 | 1.46M |
| November 26, 2025 | 19.05 | 18.85 | 18.85 | 19.08 | 18.84 | 2.06M |
| November 25, 2025 | 19.11 | 19.05 | 19.05 | 19.24 | 19.03 | 2.06M |
| November 24, 2025 | 18.97 | 19.1 | 19.1 | 19.15 | 18.89 | 1.63M |
| November 21, 2025 | 19.17 | 18.97 | 18.97 | 19.27 | 18.73 | 3.24M |
| November 20, 2025 | 19.36 | 19.23 | 19.23 | 19.38 | 19.1 | 1.97M |