19.47
+0.34(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.24 | 19.47 | 19.47 | 19.8 | 19.17 | 3.47M |
| February 12, 2026 | 19.66 | 19.13 | 19.13 | 19.67 | 18.98 | 3.56M |
| February 11, 2026 | 20.17 | 19.66 | 19.66 | 20.17 | 19.45 | 4.96M |
| February 10, 2026 | 19.52 | 20.17 | 20.17 | 20.78 | 19.52 | 7.8M |
| February 09, 2026 | 19.42 | 19.5 | 19.5 | 19.54 | 19.19 | 2.2M |
| February 06, 2026 | 19.18 | 19.05 | 19.05 | 19.29 | 18.88 | 1.63M |
| February 05, 2026 | 19.12 | 19.18 | 19.18 | 19.4 | 18.99 | 2M |
| February 04, 2026 | 19.22 | 18.99 | 18.99 | 19.22 | 18.87 | 2.07M |
| February 03, 2026 | 19.13 | 19.19 | 19.19 | 19.32 | 19.01 | 2.46M |
| February 02, 2026 | 19.12 | 19 | 19 | 19.55 | 19 | 3.31M |
| January 30, 2026 | 18.77 | 19.1 | 19.1 | 19.24 | 18.7 | 2.56M |
| January 29, 2026 | 18.7 | 18.89 | 18.89 | 19.18 | 18.48 | 2.01M |
| January 28, 2026 | 19.08 | 18.7 | 18.7 | 19.09 | 18.62 | 1.56M |
| January 27, 2026 | 19 | 19 | 19 | 19.3 | 18.7 | 1.65M |
| January 26, 2026 | 19.13 | 19.11 | 19.11 | 19.25 | 18.85 | 1.68M |
| January 23, 2026 | 19 | 19.15 | 19.15 | 19.23 | 18.93 | 1.51M |
| January 22, 2026 | 18.78 | 19 | 19 | 19.06 | 18.66 | 1.59M |
| January 21, 2026 | 18.86 | 18.77 | 18.77 | 18.88 | 18.58 | 1.43M |
| January 20, 2026 | 18.75 | 18.8 | 18.8 | 19.02 | 18.58 | 1.82M |
| January 19, 2026 | 18.51 | 18.77 | 18.77 | 18.91 | 18.41 | 1.57M |
| January 16, 2026 | 18.89 | 18.6 | 18.6 | 18.95 | 18.46 | 1.78M |
| January 15, 2026 | 18.8 | 18.89 | 18.89 | 19.1 | 18.55 | 2.8M |
| January 14, 2026 | 18.7 | 18.88 | 18.88 | 18.96 | 18.5 | 3.44M |
| January 13, 2026 | 18.56 | 18.62 | 18.62 | 18.96 | 18.53 | 3.54M |
| January 12, 2026 | 18.13 | 18.58 | 18.58 | 18.6 | 18.13 | 3.01M |
| January 09, 2026 | 17.68 | 18.05 | 18.05 | 18.11 | 17.65 | 1.98M |
| January 08, 2026 | 17.48 | 17.72 | 17.72 | 17.78 | 17.38 | 1.66M |
| January 07, 2026 | 17.59 | 17.45 | 17.45 | 17.6 | 17.37 | 1.33M |
| January 06, 2026 | 17.52 | 17.58 | 17.58 | 17.68 | 17.5 | 1.43M |
| January 05, 2026 | 17.42 | 17.55 | 17.55 | 17.68 | 17.4 | 1.54M |
| December 31, 2025 | 17.31 | 17.42 | 17.42 | 17.55 | 17.23 | 919,600 |
| December 30, 2025 | 17.43 | 17.3 | 17.3 | 17.52 | 17.23 | 868,100 |
| December 29, 2025 | 17.54 | 17.4 | 17.4 | 17.55 | 17.3 | 1.12M |
| December 26, 2025 | 17.51 | 17.45 | 17.45 | 17.64 | 17.35 | 1.03M |
| December 25, 2025 | 17.58 | 17.55 | 17.55 | 17.62 | 17.45 | 1.21M |
| December 24, 2025 | 17.64 | 17.52 | 17.52 | 17.68 | 17.49 | 1.02M |
| December 23, 2025 | 17.53 | 17.68 | 17.68 | 17.72 | 17.43 | 1M |
| December 22, 2025 | 17.89 | 17.55 | 17.55 | 17.89 | 17.55 | 1.46M |
| December 19, 2025 | 17.65 | 17.77 | 17.77 | 17.95 | 17.41 | 1.7M |
| December 18, 2025 | 17.04 | 17.61 | 17.61 | 17.97 | 17.04 | 2.87M |
| December 17, 2025 | 16.85 | 16.99 | 16.99 | 17.05 | 16.68 | 1.2M |
| December 16, 2025 | 17 | 16.92 | 16.92 | 17.08 | 16.86 | 985,200 |
| December 15, 2025 | 17 | 17.09 | 17.09 | 17.19 | 16.82 | 1.54M |
| December 12, 2025 | 17.42 | 17.09 | 17.09 | 17.54 | 17.04 | 1.76M |
| December 11, 2025 | 17.83 | 17.4 | 17.4 | 17.92 | 17.36 | 1.77M |
| December 10, 2025 | 17.97 | 17.87 | 17.87 | 18.17 | 17.81 | 1.49M |
| December 09, 2025 | 17.98 | 18.03 | 18.03 | 18.28 | 17.9 | 1.78M |
| December 08, 2025 | 18.02 | 17.93 | 17.93 | 18.18 | 17.77 | 2.21M |
| December 05, 2025 | 17.86 | 18.02 | 18.02 | 18.08 | 17.58 | 2.08M |
| December 04, 2025 | 18.32 | 17.8 | 17.8 | 18.41 | 17.79 | 1.86M |
| December 03, 2025 | 18.58 | 18.41 | 18.41 | 18.67 | 18.22 | 1.65M |
| December 02, 2025 | 18.91 | 18.59 | 18.59 | 18.95 | 18.51 | 1.94M |
| December 01, 2025 | 19.08 | 18.95 | 18.95 | 19.2 | 18.77 | 2.62M |
| November 28, 2025 | 18.77 | 19.08 | 19.08 | 19.2 | 18.68 | 2.52M |
| November 27, 2025 | 18.64 | 18.8 | 18.8 | 18.99 | 18.56 | 1.9M |
| November 26, 2025 | 18.85 | 18.68 | 18.68 | 19.03 | 18.57 | 1.87M |
| November 25, 2025 | 18.45 | 18.72 | 18.72 | 18.85 | 18.44 | 1.5M |
| November 24, 2025 | 18.26 | 18.44 | 18.44 | 18.6 | 18.06 | 2.23M |
| November 21, 2025 | 18.69 | 18.05 | 18.05 | 18.78 | 17.9 | 2.31M |
| November 20, 2025 | 18.79 | 18.69 | 18.69 | 18.8 | 18.48 | 1.69M |