21.18
+0.02(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.22 | 21.18 | 21.18 | 21.83 | 21.16 | 3.74M |
| February 12, 2026 | 21.26 | 21.16 | 21.16 | 21.32 | 21.11 | 2.44M |
| February 11, 2026 | 21.31 | 21.32 | 21.32 | 21.46 | 21.31 | 2.63M |
| February 10, 2026 | 21.32 | 21.4 | 21.4 | 21.66 | 21.19 | 3.34M |
| February 09, 2026 | 21.48 | 21.32 | 21.32 | 21.66 | 21.18 | 4.07M |
| February 06, 2026 | 20.99 | 21.47 | 21.47 | 21.67 | 20.8 | 6.87M |
| February 05, 2026 | 20.8 | 21.02 | 21.02 | 21.41 | 20.8 | 5.38M |
| February 04, 2026 | 20.68 | 20.87 | 20.87 | 21.25 | 20.61 | 4.33M |
| February 03, 2026 | 20.51 | 20.68 | 20.68 | 20.69 | 20.21 | 4.12M |
| February 02, 2026 | 21.21 | 20.33 | 20.33 | 21.44 | 20.25 | 5.94M |
| January 30, 2026 | 21.42 | 21.32 | 21.32 | 21.66 | 21 | 6.04M |
| January 29, 2026 | 21.7 | 21.3 | 21.3 | 21.95 | 21.25 | 6.16M |
| January 28, 2026 | 22.3 | 21.76 | 21.76 | 22.52 | 21.74 | 6.32M |
| January 27, 2026 | 22.5 | 22.25 | 22.25 | 22.65 | 21.25 | 11.51M |
| January 26, 2026 | 22.21 | 22.48 | 22.48 | 22.8 | 22.09 | 14.08M |
| January 23, 2026 | 20.85 | 22.2 | 22.2 | 22.38 | 20.82 | 19.14M |
| January 22, 2026 | 20.68 | 20.78 | 20.78 | 20.82 | 20.64 | 3.37M |
| January 21, 2026 | 20.62 | 20.67 | 20.67 | 20.84 | 20.47 | 3.52M |
| January 20, 2026 | 20.68 | 20.62 | 20.62 | 20.9 | 20.47 | 4.38M |
| January 19, 2026 | 20.6 | 20.56 | 20.56 | 20.75 | 20.53 | 3.5M |
| January 16, 2026 | 20.89 | 20.69 | 20.69 | 20.97 | 20.48 | 4.92M |
| January 15, 2026 | 20.78 | 20.84 | 20.84 | 21.03 | 20.7 | 4.4M |
| January 14, 2026 | 21.08 | 20.93 | 20.93 | 21.52 | 20.66 | 9.57M |
| January 13, 2026 | 21.21 | 21.19 | 21.19 | 21.86 | 21.06 | 10.89M |
| January 12, 2026 | 21.11 | 21.17 | 21.17 | 21.3 | 20.94 | 7.1M |
| January 09, 2026 | 20.97 | 21.1 | 21.1 | 21.14 | 20.68 | 7.15M |
| January 08, 2026 | 20.4 | 20.98 | 20.98 | 21.22 | 20.4 | 9.25M |
| January 07, 2026 | 20.29 | 20.48 | 20.48 | 20.75 | 20.26 | 6.3M |
| January 06, 2026 | 20.21 | 20.3 | 20.3 | 20.36 | 20.03 | 5.5M |
| January 05, 2026 | 19.24 | 20.23 | 20.23 | 20.33 | 19.2 | 9.12M |
| December 31, 2025 | 19.45 | 19.24 | 19.24 | 19.49 | 19.2 | 3.37M |
| December 30, 2025 | 19.37 | 19.48 | 19.48 | 19.52 | 19.26 | 3.24M |
| December 29, 2025 | 19.68 | 19.46 | 19.46 | 19.68 | 19.4 | 3.43M |
| December 26, 2025 | 19.75 | 19.69 | 19.69 | 19.87 | 19.61 | 2.85M |
| December 25, 2025 | 19.8 | 19.83 | 19.83 | 19.86 | 19.6 | 3M |
| December 24, 2025 | 19.75 | 19.82 | 19.82 | 19.92 | 19.63 | 2.82M |
| December 23, 2025 | 19.77 | 19.79 | 19.79 | 19.88 | 19.65 | 2.69M |
| December 22, 2025 | 19.95 | 19.78 | 19.78 | 19.96 | 19.74 | 3.07M |
| December 19, 2025 | 19.48 | 19.9 | 19.9 | 19.92 | 19.37 | 4.15M |
| December 18, 2025 | 19.3 | 19.39 | 19.39 | 19.6 | 19.2 | 3.27M |
| December 17, 2025 | 19.39 | 19.4 | 19.4 | 19.46 | 18.97 | 3.73M |
| December 16, 2025 | 19.59 | 19.39 | 19.39 | 19.74 | 19.28 | 2.97M |
| December 15, 2025 | 19.8 | 19.7 | 19.7 | 19.93 | 19.6 | 2.57M |
| December 12, 2025 | 19.92 | 19.87 | 19.87 | 20.05 | 19.8 | 2.89M |
| December 11, 2025 | 20.19 | 19.95 | 19.95 | 20.38 | 19.95 | 3.29M |
| December 10, 2025 | 20.2 | 20.17 | 20.17 | 20.25 | 19.91 | 2.52M |
| December 09, 2025 | 20.46 | 20.16 | 20.16 | 20.6 | 20.13 | 3.28M |
| December 08, 2025 | 20.07 | 20.48 | 20.48 | 20.78 | 20.07 | 6.17M |
| December 05, 2025 | 20.15 | 20.09 | 20.09 | 20.15 | 19.76 | 2.84M |
| December 04, 2025 | 20.2 | 20 | 20 | 20.42 | 19.79 | 4.65M |
| December 03, 2025 | 19.8 | 20.3 | 20.3 | 20.3 | 19.74 | 3.98M |
| December 02, 2025 | 20.07 | 19.87 | 19.87 | 20.07 | 19.72 | 2.64M |
| December 01, 2025 | 20.12 | 20.09 | 20.09 | 20.22 | 20.03 | 3.72M |
| November 28, 2025 | 20.12 | 20.14 | 20.14 | 20.18 | 19.9 | 2.45M |
| November 27, 2025 | 19.89 | 20.12 | 20.12 | 20.13 | 19.81 | 3.36M |
| November 26, 2025 | 20 | 19.95 | 19.95 | 20.48 | 19.9 | 4.87M |
| November 25, 2025 | 19.56 | 19.97 | 19.97 | 20.18 | 19.51 | 4.84M |
| November 24, 2025 | 19.51 | 19.53 | 19.53 | 19.66 | 19.18 | 3.98M |
| November 21, 2025 | 19.68 | 19.36 | 19.36 | 20.18 | 19.19 | 7.2M |
| November 20, 2025 | 20.32 | 20.12 | 20.12 | 20.64 | 19.98 | 5.47M |