21.31
+0.12(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.09 | 21.31 | 21.31 | 21.62 | 21.05 | 6.96M |
| February 12, 2026 | 21.16 | 21.19 | 21.19 | 21.3 | 20.76 | 6.38M |
| February 11, 2026 | 21.32 | 21.16 | 21.16 | 21.69 | 21.1 | 5.62M |
| February 10, 2026 | 21.08 | 21.28 | 21.28 | 21.59 | 20.93 | 8.46M |
| February 09, 2026 | 20.77 | 21.08 | 21.08 | 21.26 | 20.63 | 9.75M |
| February 06, 2026 | 19.62 | 20.2 | 20.2 | 20.48 | 19.45 | 9.29M |
| February 05, 2026 | 20 | 19.74 | 19.74 | 20.16 | 19.73 | 5.02M |
| February 04, 2026 | 19.93 | 20.15 | 20.15 | 20.28 | 19.82 | 6.13M |
| February 03, 2026 | 19.81 | 20.06 | 20.06 | 20.06 | 19.73 | 5.98M |
| February 02, 2026 | 19.64 | 19.66 | 19.66 | 20.48 | 19.64 | 9.12M |
| January 30, 2026 | 20.04 | 19.6 | 19.6 | 20.05 | 19.4 | 7.67M |
| January 29, 2026 | 19.7 | 20.03 | 20.03 | 20.95 | 19.7 | 8.32M |
| January 28, 2026 | 20.66 | 20.13 | 20.13 | 20.75 | 20.05 | 5.6M |
| January 27, 2026 | 20.33 | 20.61 | 20.61 | 20.72 | 19.89 | 7.25M |
| January 26, 2026 | 21.37 | 20.4 | 20.4 | 21.47 | 20.04 | 11.59M |
| January 23, 2026 | 21.73 | 21.28 | 21.28 | 21.93 | 21.26 | 7.93M |
| January 22, 2026 | 21.21 | 21.73 | 21.73 | 22.42 | 21.21 | 11.33M |
| January 21, 2026 | 21.19 | 21.4 | 21.4 | 21.63 | 20.86 | 5.82M |
| January 20, 2026 | 21.79 | 21.3 | 21.3 | 21.88 | 21.05 | 8.38M |
| January 19, 2026 | 22.4 | 21.72 | 21.72 | 22.47 | 21.69 | 9.49M |
| January 16, 2026 | 22.33 | 22.47 | 22.47 | 22.98 | 22.01 | 14.22M |
| January 15, 2026 | 22.18 | 22.19 | 22.19 | 22.77 | 21.86 | 10.45M |
| January 14, 2026 | 22.22 | 22.3 | 22.3 | 23.07 | 21.89 | 19.36M |
| January 13, 2026 | 22.59 | 22.23 | 22.23 | 23.19 | 21.5 | 19.64M |
| January 12, 2026 | 21.5 | 22.36 | 22.36 | 22.38 | 21.5 | 17.93M |
| January 09, 2026 | 19.85 | 21.38 | 21.38 | 21.38 | 19.84 | 19.27M |
| January 08, 2026 | 19.8 | 19.91 | 19.91 | 20.07 | 19.7 | 5.43M |
| January 07, 2026 | 19.7 | 19.89 | 19.89 | 20.45 | 19.55 | 8.84M |
| January 06, 2026 | 19.65 | 19.7 | 19.7 | 19.9 | 19.5 | 5.47M |
| January 05, 2026 | 18.92 | 19.59 | 19.59 | 19.77 | 18.92 | 8.42M |
| December 31, 2025 | 18.88 | 19.03 | 19.03 | 19.09 | 18.61 | 6.64M |
| December 30, 2025 | 19.38 | 18.89 | 18.89 | 19.38 | 18.85 | 7.71M |
| December 29, 2025 | 19.4 | 19.28 | 19.28 | 19.56 | 19.24 | 4.21M |
| December 26, 2025 | 19.58 | 19.4 | 19.4 | 19.8 | 19.35 | 4.66M |
| December 25, 2025 | 19.71 | 19.61 | 19.61 | 19.72 | 19.37 | 5.61M |
| December 24, 2025 | 19.6 | 19.71 | 19.71 | 20.05 | 19.6 | 5.34M |
| December 23, 2025 | 20.11 | 19.68 | 19.68 | 20.23 | 19.64 | 3.92M |
| December 22, 2025 | 20.29 | 20.08 | 20.08 | 20.62 | 19.89 | 6.86M |
| December 19, 2025 | 18.95 | 20.29 | 20.29 | 20.5 | 18.95 | 12.31M |
| December 18, 2025 | 19.19 | 18.9 | 18.9 | 19.48 | 18.83 | 4.59M |
| December 17, 2025 | 18.96 | 19.21 | 19.21 | 19.28 | 18.7 | 3.9M |
| December 16, 2025 | 19.3 | 19 | 19 | 19.32 | 18.8 | 3.84M |
| December 15, 2025 | 19.9 | 19.26 | 19.26 | 19.9 | 19.18 | 5.69M |
| December 12, 2025 | 19.77 | 19.94 | 19.94 | 20.08 | 19.55 | 4.38M |
| December 11, 2025 | 20 | 19.72 | 19.72 | 20.07 | 19.51 | 6M |
| December 10, 2025 | 20.3 | 20.19 | 20.19 | 20.31 | 19.95 | 3.87M |
| December 09, 2025 | 20.52 | 20.17 | 20.17 | 20.77 | 20.13 | 5.41M |
| December 08, 2025 | 21.06 | 20.65 | 20.65 | 21.15 | 20.59 | 7.4M |
| December 05, 2025 | 20.11 | 21.06 | 21.06 | 21.11 | 19.94 | 10.11M |
| December 04, 2025 | 20.75 | 19.98 | 19.98 | 20.79 | 19.92 | 7.45M |
| December 03, 2025 | 20.88 | 20.53 | 20.53 | 20.99 | 20.28 | 7.54M |
| December 02, 2025 | 21.26 | 20.82 | 20.82 | 21.53 | 20.79 | 6.62M |
| December 01, 2025 | 21.92 | 21.41 | 21.41 | 21.92 | 21.26 | 8.79M |
| November 28, 2025 | 21.89 | 22.01 | 22.01 | 22.32 | 21.67 | 5.96M |
| November 27, 2025 | 22.4 | 21.95 | 21.95 | 22.8 | 21.95 | 7.87M |
| November 26, 2025 | 22.33 | 22.56 | 22.56 | 23.07 | 22.33 | 11.1M |
| November 25, 2025 | 22.64 | 22.6 | 22.6 | 23.14 | 22.16 | 13.27M |
| November 24, 2025 | 22.16 | 22.15 | 22.15 | 22.67 | 20.73 | 17.01M |
| November 21, 2025 | 22.7 | 22.19 | 22.19 | 23.33 | 21.68 | 18.52M |
| November 20, 2025 | 21.75 | 22.35 | 22.35 | 22.93 | 21.66 | 15M |