20.91
-0.23(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.3 | 20.91 | 20.91 | 21.31 | 20.75 | 4.6M |
| February 12, 2026 | 21.63 | 21.14 | 21.14 | 22.19 | 21.12 | 4.94M |
| February 11, 2026 | 21.57 | 21.51 | 21.51 | 21.69 | 21.42 | 1.36M |
| February 10, 2026 | 21.51 | 21.67 | 21.67 | 21.96 | 21.34 | 2.69M |
| February 09, 2026 | 21.31 | 21.51 | 21.51 | 21.51 | 21.29 | 2.44M |
| February 06, 2026 | 21.02 | 21.27 | 21.27 | 21.55 | 20.96 | 2.38M |
| February 05, 2026 | 21.65 | 21.17 | 21.17 | 21.65 | 21.15 | 2.37M |
| February 04, 2026 | 21.5 | 21.66 | 21.66 | 21.74 | 21.4 | 1.79M |
| February 03, 2026 | 21.5 | 21.64 | 21.64 | 21.65 | 21.3 | 2.48M |
| February 02, 2026 | 21.69 | 21.27 | 21.27 | 21.91 | 21.26 | 2.37M |
| January 30, 2026 | 21.4 | 21.76 | 21.76 | 21.82 | 21.26 | 3.16M |
| January 29, 2026 | 22.08 | 21.6 | 21.6 | 22.3 | 21.53 | 3.5M |
| January 28, 2026 | 22.31 | 22.08 | 22.08 | 22.77 | 21.98 | 3.71M |
| January 27, 2026 | 21.96 | 22.46 | 22.46 | 22.49 | 21.26 | 5.14M |
| January 26, 2026 | 23.1 | 22.13 | 22.13 | 23.33 | 21.91 | 6.32M |
| January 23, 2026 | 22.99 | 23 | 23 | 23 | 22.5 | 5.95M |
| January 22, 2026 | 22.71 | 22.94 | 22.94 | 23.23 | 22.65 | 4.63M |
| January 21, 2026 | 22.26 | 22.58 | 22.58 | 22.65 | 22.11 | 3.16M |
| January 20, 2026 | 22.83 | 22.46 | 22.46 | 22.98 | 22.3 | 3.82M |
| January 19, 2026 | 22.67 | 22.91 | 22.91 | 23.01 | 22.6 | 5.5M |
| January 16, 2026 | 22.57 | 22.66 | 22.66 | 22.72 | 22.39 | 4.83M |
| January 15, 2026 | 22.45 | 22.5 | 22.5 | 22.69 | 22.21 | 4.06M |
| January 14, 2026 | 22.77 | 22.62 | 22.62 | 23.03 | 22.28 | 7.94M |
| January 13, 2026 | 23 | 22.88 | 22.88 | 23.62 | 22.82 | 9.65M |
| January 12, 2026 | 22.74 | 22.98 | 22.98 | 23.1 | 22.54 | 8.54M |
| January 09, 2026 | 22.29 | 22.54 | 22.54 | 22.68 | 22.19 | 7.23M |
| January 08, 2026 | 22.22 | 22.35 | 22.35 | 22.58 | 22.01 | 6.67M |
| January 07, 2026 | 23.1 | 22.38 | 22.38 | 23.14 | 22.3 | 9.98M |
| January 06, 2026 | 23 | 23.24 | 23.24 | 23.58 | 22.46 | 12.54M |
| January 05, 2026 | 24.68 | 23.37 | 23.37 | 24.71 | 23.2 | 18.25M |
| December 31, 2025 | 23 | 22.76 | 22.76 | 23.28 | 22.55 | 6.2M |
| December 30, 2025 | 22.25 | 22.72 | 22.72 | 22.88 | 22.19 | 6.13M |
| December 29, 2025 | 22 | 22.41 | 22.41 | 23.19 | 22 | 8.52M |
| December 26, 2025 | 22.04 | 21.97 | 21.97 | 22.17 | 21.71 | 4.9M |
| December 25, 2025 | 22.45 | 22.16 | 22.16 | 22.58 | 22 | 6.64M |
| December 24, 2025 | 21.79 | 21.98 | 21.98 | 22.02 | 21.55 | 4.96M |
| December 23, 2025 | 22.2 | 21.79 | 21.79 | 22.21 | 21.52 | 6.93M |
| December 22, 2025 | 21.5 | 22.31 | 22.31 | 22.33 | 21.5 | 10.04M |
| December 19, 2025 | 21.28 | 21.46 | 21.46 | 21.88 | 21.25 | 5.78M |
| December 18, 2025 | 20.5 | 21.4 | 21.4 | 21.69 | 20.33 | 10.31M |
| December 17, 2025 | 20.08 | 20.45 | 20.45 | 20.58 | 19.88 | 4.46M |
| December 16, 2025 | 20.86 | 20.12 | 20.12 | 21.12 | 20.09 | 4.03M |
| December 15, 2025 | 20.5 | 20.74 | 20.74 | 20.95 | 20.43 | 3.36M |
| December 12, 2025 | 20.84 | 20.63 | 20.63 | 21.05 | 20.48 | 6.94M |
| December 11, 2025 | 20.14 | 20.95 | 20.95 | 21.12 | 19.81 | 9.42M |
| December 10, 2025 | 20.07 | 20.13 | 20.13 | 20.24 | 19.86 | 2.13M |
| December 09, 2025 | 20.29 | 20.07 | 20.07 | 20.49 | 19.88 | 2.43M |
| December 08, 2025 | 20.2 | 20.29 | 20.29 | 20.37 | 20.06 | 2.88M |
| December 05, 2025 | 20 | 20.23 | 20.23 | 20.24 | 19.8 | 2.87M |
| December 04, 2025 | 20.5 | 20.07 | 20.07 | 20.69 | 20 | 3.3M |
| December 03, 2025 | 20.61 | 20.45 | 20.45 | 20.8 | 20.22 | 5.43M |
| December 02, 2025 | 20.1 | 20.75 | 20.75 | 21.5 | 19.96 | 10.05M |
| December 01, 2025 | 20 | 20.18 | 20.18 | 20.24 | 19.92 | 2.43M |
| November 28, 2025 | 19.86 | 20 | 20 | 20.03 | 19.75 | 2.62M |
| November 27, 2025 | 19.81 | 19.86 | 19.86 | 20.04 | 19.72 | 3.13M |
| November 26, 2025 | 20.14 | 19.72 | 19.72 | 20.2 | 19.67 | 4.39M |
| November 25, 2025 | 20.02 | 20.13 | 20.13 | 20.56 | 20.02 | 3.9M |
| November 24, 2025 | 20.04 | 19.91 | 19.91 | 20.39 | 19.74 | 6.22M |
| November 21, 2025 | 20.68 | 20.03 | 20.03 | 20.88 | 19.95 | 4.09M |
| November 20, 2025 | 21.14 | 20.88 | 20.88 | 21.39 | 20.75 | 2.29M |