20.57
-0.12(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.66 | 20.57 | 20.57 | 20.85 | 20.55 | 608,600 |
| February 12, 2026 | 20.98 | 20.69 | 20.69 | 21.07 | 20.62 | 1.12M |
| February 11, 2026 | 20.81 | 20.92 | 20.92 | 20.98 | 20.81 | 746,300 |
| February 10, 2026 | 21.17 | 20.91 | 20.91 | 21.17 | 20.9 | 798,500 |
| February 09, 2026 | 21.03 | 21.07 | 21.07 | 21.14 | 20.87 | 968,700 |
| February 06, 2026 | 20.9 | 21.03 | 21.03 | 21.17 | 20.8 | 858,600 |
| February 05, 2026 | 21.25 | 20.9 | 20.9 | 21.29 | 20.9 | 975,279 |
| February 04, 2026 | 20.75 | 21.14 | 21.14 | 21.34 | 20.71 | 1.69M |
| February 03, 2026 | 20.86 | 20.75 | 20.75 | 20.99 | 20.61 | 1.17M |
| February 02, 2026 | 21.23 | 20.69 | 20.69 | 21.56 | 20.6 | 2.36M |
| January 30, 2026 | 21.32 | 21.28 | 21.28 | 21.75 | 21.12 | 2.6M |
| January 29, 2026 | 21.05 | 21.41 | 21.41 | 21.6 | 21.05 | 3.45M |
| January 28, 2026 | 20.91 | 21.07 | 21.07 | 21.2 | 20.78 | 1.87M |
| January 27, 2026 | 21 | 20.91 | 20.91 | 21.02 | 20.62 | 1.61M |
| January 26, 2026 | 20.7 | 21.1 | 21.1 | 21.18 | 20.7 | 2.51M |
| January 23, 2026 | 20.97 | 20.8 | 20.8 | 21.14 | 20.6 | 1.84M |
| January 22, 2026 | 20.58 | 20.95 | 20.95 | 21.09 | 20.58 | 2M |
| January 21, 2026 | 20.45 | 20.58 | 20.58 | 20.74 | 20.37 | 1.23M |
| January 20, 2026 | 20.9 | 20.5 | 20.5 | 20.9 | 20.37 | 1.98M |
| January 19, 2026 | 20.24 | 20.43 | 20.43 | 20.48 | 20.15 | 1.61M |
| January 16, 2026 | 20.2 | 20.23 | 20.23 | 20.25 | 19.99 | 1.3M |
| January 15, 2026 | 19.9 | 20.15 | 20.15 | 20.17 | 19.87 | 1.55M |
| January 14, 2026 | 20 | 19.96 | 19.96 | 20.18 | 19.76 | 1.73M |
| January 13, 2026 | 19.88 | 19.91 | 19.91 | 20.07 | 19.77 | 1.58M |
| January 12, 2026 | 19.95 | 19.85 | 19.85 | 19.95 | 19.62 | 1.72M |
| January 09, 2026 | 19.75 | 19.81 | 19.81 | 19.87 | 19.68 | 1.08M |
| January 08, 2026 | 19.88 | 19.78 | 19.78 | 19.88 | 19.72 | 1.27M |
| January 07, 2026 | 19.89 | 19.9 | 19.9 | 20.03 | 19.77 | 1.58M |
| January 06, 2026 | 19.85 | 19.82 | 19.82 | 19.88 | 19.67 | 1.42M |
| January 05, 2026 | 19.46 | 19.67 | 19.67 | 19.8 | 19.36 | 1.29M |
| December 31, 2025 | 19.43 | 19.4 | 19.4 | 19.45 | 19.19 | 1.05M |
| December 30, 2025 | 19.32 | 19.33 | 19.33 | 19.5 | 19.17 | 1.09M |
| December 29, 2025 | 19.47 | 19.32 | 19.32 | 19.52 | 19.28 | 873,000 |
| December 26, 2025 | 19.74 | 19.46 | 19.46 | 19.75 | 19.45 | 918,400 |
| December 25, 2025 | 19.62 | 19.69 | 19.69 | 19.78 | 19.5 | 853,900 |
| December 24, 2025 | 19.35 | 19.56 | 19.56 | 19.6 | 19.34 | 970,700 |
| December 23, 2025 | 19.65 | 19.42 | 19.42 | 19.8 | 19.38 | 1.17M |
| December 22, 2025 | 19.75 | 19.62 | 19.62 | 19.75 | 19.5 | 1.02M |
| December 19, 2025 | 19.5 | 19.62 | 19.62 | 19.68 | 19.45 | 975,200 |
| December 18, 2025 | 19.3 | 19.5 | 19.5 | 19.55 | 19.18 | 1.12M |
| December 17, 2025 | 19.24 | 19.34 | 19.34 | 19.38 | 18.96 | 984,300 |
| December 16, 2025 | 19.61 | 19.15 | 19.15 | 19.65 | 19.12 | 976,800 |
| December 15, 2025 | 19.38 | 19.57 | 19.57 | 19.68 | 19.33 | 811,700 |
| December 12, 2025 | 19.54 | 19.48 | 19.48 | 19.83 | 19.43 | 1.05M |
| December 11, 2025 | 19.81 | 19.61 | 19.61 | 19.94 | 19.58 | 886,000 |
| December 10, 2025 | 19.78 | 19.84 | 19.84 | 19.9 | 19.73 | 602,400 |
| December 09, 2025 | 19.91 | 19.84 | 19.84 | 20.14 | 19.8 | 881,300 |
| December 08, 2025 | 20.04 | 20.01 | 20.01 | 20.14 | 19.99 | 784,395 |
| December 05, 2025 | 20.02 | 19.95 | 19.95 | 20.13 | 19.67 | 1.25M |
| December 04, 2025 | 20.24 | 20.07 | 20.07 | 20.45 | 20.04 | 887,300 |
| December 03, 2025 | 20.52 | 20.24 | 20.24 | 20.56 | 20.22 | 888,595 |
| December 02, 2025 | 20.45 | 20.39 | 20.39 | 20.6 | 20.27 | 891,600 |
| December 01, 2025 | 20.44 | 20.56 | 20.56 | 21.08 | 20.31 | 2.18M |
| November 28, 2025 | 20.09 | 20.32 | 20.32 | 20.33 | 19.89 | 1.16M |
| November 27, 2025 | 19.86 | 19.99 | 19.99 | 20.18 | 19.86 | 964,000 |
| November 26, 2025 | 20.15 | 19.95 | 19.95 | 20.41 | 19.93 | 1.01M |
| November 25, 2025 | 20.1 | 20.14 | 20.14 | 20.43 | 20.1 | 1.22M |
| November 24, 2025 | 20.13 | 20 | 20 | 20.39 | 19.83 | 1.49M |
| November 21, 2025 | 20.82 | 20.09 | 20.09 | 21.1 | 20.03 | 2.18M |
| November 20, 2025 | 22 | 20.98 | 20.98 | 22 | 20.82 | 1.88M |