20.85
-1.08(-4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.68 | 20.85 | 20.85 | 21.8 | 20.83 | 16.54M |
| February 12, 2026 | 21.85 | 21.93 | 21.93 | 22.22 | 21.42 | 20.6M |
| February 11, 2026 | 20.67 | 22.05 | 22.05 | 22.5 | 20.64 | 36.13M |
| February 10, 2026 | 20.95 | 20.7 | 20.7 | 21.08 | 20.25 | 18.56M |
| February 09, 2026 | 20.82 | 21.08 | 21.08 | 21.25 | 20.23 | 17.7M |
| February 06, 2026 | 19.9 | 20.66 | 20.66 | 20.9 | 19.5 | 21.91M |
| February 05, 2026 | 20.06 | 20.02 | 20.02 | 20.49 | 19.83 | 17.66M |
| February 04, 2026 | 20.61 | 20.26 | 20.26 | 20.84 | 20.02 | 10.77M |
| February 03, 2026 | 19.77 | 20.5 | 20.5 | 20.52 | 19.55 | 14.83M |
| February 02, 2026 | 20.77 | 19.57 | 19.57 | 20.83 | 19.41 | 27.44M |
| January 30, 2026 | 20.66 | 20.87 | 20.87 | 21.56 | 20.22 | 18M |
| January 29, 2026 | 21.4 | 20.9 | 20.9 | 21.75 | 20.75 | 15.96M |
| January 28, 2026 | 20.68 | 21.54 | 21.54 | 21.75 | 20.56 | 23.92M |
| January 27, 2026 | 21.18 | 20.85 | 20.85 | 21.5 | 20.66 | 22.77M |
| January 26, 2026 | 21.82 | 21.28 | 21.28 | 22.49 | 21.2 | 14.21M |
| January 23, 2026 | 22.16 | 22.05 | 22.05 | 22.48 | 21.62 | 13.65M |
| January 22, 2026 | 21.73 | 21.91 | 21.91 | 22.24 | 21.46 | 14.56M |
| January 21, 2026 | 21.71 | 21.64 | 21.64 | 21.95 | 21.16 | 15.21M |
| January 20, 2026 | 22 | 21.83 | 21.83 | 22 | 21.16 | 17.34M |
| January 19, 2026 | 20.44 | 21.37 | 21.37 | 21.66 | 20.2 | 17.23M |
| January 16, 2026 | 21 | 20.54 | 20.54 | 21.21 | 20.23 | 12.52M |
| January 15, 2026 | 21.27 | 20.94 | 20.94 | 22.02 | 20.76 | 17.98M |
| January 14, 2026 | 20.2 | 21.5 | 21.5 | 21.62 | 20.2 | 26.9M |
| January 13, 2026 | 19.39 | 19.81 | 19.81 | 20.18 | 19.34 | 15.25M |
| January 12, 2026 | 19.87 | 19.54 | 19.54 | 19.91 | 19.21 | 18.94M |
| January 09, 2026 | 20.2 | 19.92 | 19.92 | 20.29 | 19.42 | 13.64M |
| January 08, 2026 | 20.4 | 20.1 | 20.1 | 20.99 | 19.7 | 13.04M |
| January 07, 2026 | 20.21 | 20.14 | 20.14 | 20.86 | 20.06 | 12.79M |
| January 06, 2026 | 19.3 | 20.57 | 20.57 | 20.84 | 19.23 | 21.03M |
| January 05, 2026 | 19.32 | 19.36 | 19.36 | 19.65 | 18.91 | 17.44M |
| December 31, 2025 | 19.71 | 19.46 | 19.46 | 20.04 | 19.38 | 10.88M |
| December 30, 2025 | 18.41 | 19.9 | 19.9 | 20.21 | 18.2 | 26.69M |
| December 29, 2025 | 19.5 | 18.45 | 18.45 | 19.59 | 18.35 | 21.39M |
| December 26, 2025 | 19.3 | 19.5 | 19.5 | 19.75 | 18.8 | 17.96M |
| December 25, 2025 | 18.5 | 19.29 | 19.29 | 19.3 | 18.29 | 15.48M |
| December 24, 2025 | 17.6 | 18.29 | 18.29 | 18.48 | 17.41 | 14.37M |
| December 23, 2025 | 17.64 | 17.65 | 17.65 | 18.03 | 17.5 | 15.89M |
| December 22, 2025 | 17.2 | 17.59 | 17.59 | 17.8 | 16.96 | 12.52M |
| December 19, 2025 | 16.73 | 17.05 | 17.05 | 17.25 | 16.61 | 11.75M |
| December 18, 2025 | 16.52 | 16.61 | 16.61 | 17.14 | 16.46 | 14.66M |
| December 17, 2025 | 15.96 | 16.5 | 16.5 | 16.68 | 15.89 | 9.95M |
| December 16, 2025 | 16.19 | 15.98 | 15.98 | 16.2 | 15.52 | 10.8M |
| December 15, 2025 | 15.66 | 16.2 | 16.2 | 16.53 | 15.5 | 15.18M |
| December 12, 2025 | 15.69 | 15.68 | 15.68 | 15.8 | 15.47 | 10.26M |
| December 11, 2025 | 16.17 | 15.64 | 15.64 | 16.22 | 15.56 | 10.16M |
| December 10, 2025 | 16.18 | 16.17 | 16.17 | 16.28 | 15.82 | 7.38M |
| December 09, 2025 | 16.86 | 16.19 | 16.19 | 17.05 | 16.17 | 16.72M |
| December 08, 2025 | 17.44 | 16.99 | 16.99 | 17.55 | 16.54 | 10.65M |
| December 05, 2025 | 17.07 | 17.42 | 17.42 | 17.63 | 16.84 | 8.65M |
| December 04, 2025 | 17.66 | 17.05 | 17.05 | 17.72 | 16.9 | 13.87M |
| December 03, 2025 | 17.44 | 17.74 | 17.74 | 17.82 | 17.34 | 9.94M |
| December 02, 2025 | 17.17 | 17.43 | 17.43 | 17.86 | 17.07 | 11.77M |
| December 01, 2025 | 17.4 | 17.16 | 17.16 | 17.75 | 17.08 | 14.83M |
| November 28, 2025 | 17.22 | 17.39 | 17.39 | 17.54 | 16.77 | 13.79M |
| November 27, 2025 | 16.38 | 17.28 | 17.28 | 17.42 | 16.28 | 19.61M |
| November 26, 2025 | 16.5 | 16.34 | 16.34 | 16.88 | 16.34 | 11.01M |
| November 25, 2025 | 16.54 | 16.52 | 16.52 | 16.91 | 16.35 | 11.82M |
| November 24, 2025 | 16.6 | 16.54 | 16.54 | 16.86 | 15.99 | 18.28M |
| November 21, 2025 | 16.42 | 16.24 | 16.24 | 16.56 | 15.9 | 17.73M |
| November 20, 2025 | 17.37 | 16.53 | 16.53 | 17.47 | 16.37 | 16.82M |