21.21
-0.04(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.2 | 21.21 | 21.21 | 21.4 | 20.71 | 3.95M |
| February 12, 2026 | 20.3 | 21.25 | 21.25 | 21.5 | 20.15 | 7.54M |
| February 11, 2026 | 20.61 | 20.95 | 20.95 | 21.23 | 20.44 | 4.04M |
| February 10, 2026 | 20.5 | 20.61 | 20.61 | 20.81 | 20.33 | 2.96M |
| February 09, 2026 | 20.65 | 20.58 | 20.58 | 20.74 | 20.4 | 2.77M |
| February 06, 2026 | 20.3 | 20.44 | 20.44 | 20.75 | 20.23 | 2.53M |
| February 05, 2026 | 21.1 | 20.49 | 20.49 | 21.13 | 20.33 | 4.56M |
| February 04, 2026 | 21.22 | 21.21 | 21.21 | 21.44 | 20.67 | 5.16M |
| February 03, 2026 | 20.91 | 21.23 | 21.23 | 21.35 | 20.68 | 7.1M |
| February 02, 2026 | 21.15 | 20.92 | 20.92 | 21.6 | 20.9 | 7.76M |
| January 30, 2026 | 20.71 | 21.1 | 21.1 | 21.19 | 19.89 | 8.34M |
| January 29, 2026 | 21.23 | 20.71 | 20.71 | 21.49 | 20.56 | 5.25M |
| January 28, 2026 | 21.44 | 21.29 | 21.29 | 21.78 | 21.16 | 6.19M |
| January 27, 2026 | 21.74 | 21.44 | 21.44 | 21.88 | 20.75 | 9.12M |
| January 26, 2026 | 20.41 | 21.74 | 21.74 | 22.17 | 20.19 | 14.94M |
| January 23, 2026 | 19.77 | 20.15 | 20.15 | 20.37 | 19.5 | 6.93M |
| January 22, 2026 | 19.88 | 19.76 | 19.76 | 20 | 19.59 | 5.12M |
| January 21, 2026 | 19.52 | 19.87 | 19.87 | 19.91 | 19.15 | 7.93M |
| January 20, 2026 | 19.55 | 19.71 | 19.71 | 19.87 | 19.22 | 9.14M |
| January 19, 2026 | 18.76 | 19.49 | 19.49 | 19.67 | 18.75 | 13.18M |
| January 16, 2026 | 19.15 | 18.77 | 18.77 | 19.5 | 18.6 | 7.76M |
| January 15, 2026 | 17.98 | 18.61 | 18.61 | 19.1 | 17.95 | 8.82M |
| January 14, 2026 | 18.33 | 18.14 | 18.14 | 18.43 | 17.9 | 6.56M |
| January 13, 2026 | 18.3 | 18.3 | 18.3 | 18.66 | 18.13 | 6.67M |
| January 12, 2026 | 18.57 | 18.31 | 18.31 | 18.59 | 18.16 | 4.87M |
| January 09, 2026 | 18.49 | 18.48 | 18.48 | 18.65 | 18.36 | 3.62M |
| January 08, 2026 | 18.71 | 18.5 | 18.5 | 18.71 | 18.41 | 4.19M |
| January 07, 2026 | 18.68 | 18.74 | 18.74 | 18.94 | 18.6 | 3.64M |
| January 06, 2026 | 18.95 | 18.76 | 18.76 | 19.13 | 18.56 | 5.21M |
| January 05, 2026 | 18.01 | 18.76 | 18.76 | 19.15 | 18.01 | 9.42M |
| December 31, 2025 | 17.52 | 18.02 | 18.02 | 18.39 | 17.52 | 7.94M |
| December 30, 2025 | 17.63 | 17.47 | 17.47 | 17.82 | 17.35 | 2.89M |
| December 29, 2025 | 17.77 | 17.56 | 17.56 | 17.77 | 17.39 | 2.48M |
| December 26, 2025 | 17.91 | 17.69 | 17.69 | 17.92 | 17.56 | 2.5M |
| December 25, 2025 | 17.77 | 17.91 | 17.91 | 17.92 | 17.68 | 2.55M |
| December 24, 2025 | 17.2 | 17.79 | 17.79 | 18.12 | 17.16 | 5.18M |
| December 23, 2025 | 17.3 | 17.19 | 17.19 | 17.3 | 17.11 | 2.03M |
| December 22, 2025 | 17.33 | 17.15 | 17.15 | 17.62 | 17.11 | 3.59M |
| December 19, 2025 | 17.3 | 17.3 | 17.3 | 17.57 | 17.25 | 2.38M |
| December 18, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.28 | 3.93M |
| December 17, 2025 | 17.65 | 17.74 | 17.74 | 17.82 | 17.45 | 2.71M |
| December 16, 2025 | 17.96 | 17.73 | 17.73 | 18.04 | 17.65 | 3.16M |
| December 15, 2025 | 17.9 | 17.98 | 17.98 | 18.31 | 17.8 | 3.84M |
| December 12, 2025 | 18.05 | 18.06 | 18.06 | 18.25 | 17.87 | 6.84M |
| December 11, 2025 | 17.93 | 17.82 | 17.82 | 18.18 | 17.81 | 3.57M |
| December 10, 2025 | 18 | 17.91 | 17.91 | 18.18 | 17.8 | 4.02M |
| December 09, 2025 | 17.15 | 18.04 | 18.04 | 18.27 | 17.07 | 8.39M |
| December 08, 2025 | 17.18 | 17.14 | 17.14 | 17.21 | 16.61 | 5.19M |
| December 05, 2025 | 17.14 | 17.36 | 17.36 | 17.46 | 17.1 | 2.95M |
| December 04, 2025 | 17.03 | 17.14 | 17.14 | 17.34 | 17 | 3.41M |
| December 03, 2025 | 17.09 | 17.08 | 17.08 | 17.18 | 16.94 | 2.07M |
| December 02, 2025 | 17.26 | 17.08 | 17.08 | 17.28 | 17 | 2.04M |
| December 01, 2025 | 17.19 | 17.26 | 17.26 | 17.36 | 17.01 | 2.32M |
| November 28, 2025 | 16.83 | 17.15 | 17.15 | 17.22 | 16.83 | 2.88M |
| November 27, 2025 | 16.98 | 16.96 | 16.96 | 17.13 | 16.9 | 2.12M |
| November 26, 2025 | 17 | 16.97 | 16.97 | 17.14 | 16.86 | 2.59M |
| November 25, 2025 | 16.96 | 17.04 | 17.04 | 17.23 | 16.89 | 3.17M |
| November 24, 2025 | 16.71 | 16.8 | 16.8 | 17.33 | 16.61 | 3.9M |
| November 21, 2025 | 17.35 | 16.71 | 16.71 | 17.42 | 16.5 | 7.38M |
| November 20, 2025 | 17.68 | 17.49 | 17.49 | 17.82 | 17.43 | 2.54M |