19.69
-0.34(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.26 | 19.69 | 19.69 | 20.26 | 19.68 | 2.46M |
| February 12, 2026 | 20.24 | 20.03 | 20.03 | 20.25 | 19.93 | 2.55M |
| February 11, 2026 | 20.47 | 20.27 | 20.27 | 20.51 | 20.24 | 2.42M |
| February 10, 2026 | 21.05 | 20.57 | 20.57 | 21.05 | 20.39 | 3.42M |
| February 09, 2026 | 20.69 | 20.85 | 20.85 | 20.98 | 20.52 | 4.91M |
| February 06, 2026 | 21.34 | 20.62 | 20.62 | 21.34 | 20.55 | 10.34M |
| February 05, 2026 | 19.38 | 21.33 | 21.33 | 21.33 | 19.29 | 6.25M |
| February 04, 2026 | 19.47 | 19.39 | 19.39 | 19.53 | 19.18 | 2.29M |
| February 03, 2026 | 18.93 | 19.49 | 19.49 | 19.6 | 18.8 | 4.34M |
| February 02, 2026 | 19.13 | 18.93 | 18.93 | 19.62 | 18.82 | 4.41M |
| January 30, 2026 | 20.54 | 19.21 | 19.21 | 20.54 | 19.05 | 8.93M |
| January 29, 2026 | 20 | 20.52 | 20.52 | 21.09 | 19.74 | 6.7M |
| January 28, 2026 | 21.96 | 20.82 | 20.82 | 22.19 | 20.77 | 6.87M |
| January 27, 2026 | 22.57 | 21.92 | 21.92 | 22.57 | 21.53 | 4.15M |
| January 26, 2026 | 23.64 | 22.51 | 22.51 | 23.66 | 22.2 | 6.37M |
| January 23, 2026 | 23.1 | 23.64 | 23.64 | 24.5 | 22.97 | 8.37M |
| January 22, 2026 | 22.9 | 22.89 | 22.89 | 23.08 | 22.51 | 3.1M |
| January 21, 2026 | 22.33 | 22.89 | 22.89 | 23.4 | 21.93 | 5.7M |
| January 20, 2026 | 22.68 | 22.42 | 22.42 | 23.15 | 22.26 | 5.11M |
| January 19, 2026 | 23.24 | 22.58 | 22.58 | 23.51 | 22.52 | 7.06M |
| January 16, 2026 | 24.32 | 23.35 | 23.35 | 24.32 | 23.31 | 8.63M |
| January 15, 2026 | 24.02 | 24.27 | 24.27 | 24.56 | 23.63 | 13.73M |
| January 14, 2026 | 22.58 | 23.85 | 23.85 | 24.19 | 22.2 | 16.52M |
| January 13, 2026 | 21.66 | 22.58 | 22.58 | 23.75 | 21.25 | 12.4M |
| January 12, 2026 | 20.54 | 21.65 | 21.65 | 22.13 | 20.53 | 9.45M |
| January 09, 2026 | 20.42 | 20.52 | 20.52 | 20.7 | 20.28 | 3.32M |
| January 08, 2026 | 20.11 | 20.51 | 20.51 | 20.59 | 20.11 | 3.72M |
| January 07, 2026 | 20.75 | 20.31 | 20.31 | 20.75 | 20.05 | 3.84M |
| January 06, 2026 | 19.96 | 20.34 | 20.34 | 20.8 | 19.96 | 5.28M |
| January 05, 2026 | 19.36 | 19.96 | 19.96 | 19.99 | 19.29 | 3.75M |
| December 31, 2025 | 19.35 | 19.36 | 19.36 | 19.7 | 19.04 | 2.91M |
| December 30, 2025 | 19.79 | 19.33 | 19.33 | 19.95 | 19.21 | 3.88M |
| December 29, 2025 | 20.02 | 19.77 | 19.77 | 20.07 | 19.71 | 2.84M |
| December 26, 2025 | 20.29 | 20.06 | 20.06 | 20.29 | 19.97 | 1.88M |
| December 25, 2025 | 20.1 | 20.23 | 20.23 | 20.3 | 20.01 | 2.28M |
| December 24, 2025 | 20.05 | 20.11 | 20.11 | 20.2 | 19.9 | 1.67M |
| December 23, 2025 | 20.5 | 20.05 | 20.05 | 20.5 | 20.02 | 3.21M |
| December 22, 2025 | 20.58 | 20.49 | 20.49 | 20.69 | 20.3 | 2.66M |
| December 19, 2025 | 19.9 | 20.61 | 20.61 | 20.7 | 19.83 | 4.95M |
| December 18, 2025 | 20 | 19.92 | 19.92 | 20.43 | 19.83 | 3.8M |
| December 17, 2025 | 19.82 | 20.11 | 20.11 | 20.3 | 19.62 | 3.37M |
| December 16, 2025 | 20.13 | 19.98 | 19.98 | 20.67 | 19.92 | 3.58M |
| December 15, 2025 | 20.18 | 20.16 | 20.16 | 20.48 | 20.05 | 2.4M |
| December 12, 2025 | 20.12 | 20.14 | 20.14 | 20.75 | 19.82 | 3.01M |
| December 11, 2025 | 20.7 | 20.4 | 20.4 | 20.79 | 20.3 | 2.63M |
| December 10, 2025 | 20.48 | 20.7 | 20.7 | 21.16 | 20.26 | 4.52M |
| December 09, 2025 | 20.3 | 20.41 | 20.41 | 20.62 | 20.22 | 1.73M |
| December 08, 2025 | 20.3 | 20.44 | 20.44 | 20.55 | 20.2 | 1.81M |
| December 05, 2025 | 20.12 | 20.29 | 20.29 | 20.36 | 19.62 | 2.56M |
| December 04, 2025 | 20.42 | 20.12 | 20.12 | 20.71 | 20.06 | 2.08M |
| December 03, 2025 | 20.75 | 20.45 | 20.45 | 20.84 | 20.4 | 1.9M |
| December 02, 2025 | 20.8 | 20.76 | 20.76 | 20.95 | 20.64 | 1.97M |
| December 01, 2025 | 21.13 | 20.95 | 20.95 | 21.14 | 20.78 | 2.3M |
| November 28, 2025 | 20.69 | 20.95 | 20.95 | 20.98 | 20.45 | 2.71M |
| November 27, 2025 | 20.84 | 20.82 | 20.82 | 21.38 | 20.71 | 4.7M |
| November 26, 2025 | 20.77 | 20.67 | 20.67 | 20.93 | 20.6 | 2.38M |
| November 25, 2025 | 21.05 | 20.76 | 20.76 | 21.05 | 20.55 | 4.68M |
| November 24, 2025 | 20.83 | 21.01 | 21.01 | 21.21 | 20.02 | 4.92M |
| November 21, 2025 | 22.62 | 21.07 | 21.07 | 23.02 | 21.06 | 8.49M |
| November 20, 2025 | 24 | 23.4 | 23.4 | 24.47 | 23.02 | 10.12M |